E2open Parent Holdings Inc - Class A (ETWO) Exchange: NYSE
Data as of March 28, 2024
$4.44 ($0.09) 2.07%
E2open Parent Holdings Inc - Class A - Daily Information
Click for more stock information on E2open Parent Holdings Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $4.35 |
Previous Close | $4.44 |
High | $4.47 |
Low | $4.34 |
Adjusted Open | $4.35 |
Previous Adjusted Close | $4.44 |
Adjusted High | $4.47 |
Adjusted Low | $4.34 |
About E2open Parent Holdings Inc - Class A (ETWO)
E2open Parent Holdings Inc - Class A (ETWO) is a tech company that prides itself in offering digital supply chain and networking solutions to help companies in the enterprise resource planning process across numerous industries. Founded in 2000, this company has experienced tremendous growth over the last two decades. ETWO now has over 500 employees in offices around the world, including facilities throughout Asia, Europe, and the United States. Additionally, ETWO has completed multiple acquisitions of other tech companies in the last few years to strengthen its suite of services. As a result, ETWO has secured partnerships with several Fortune 500 customers and is constantly looking to grow their customer base. This dedication to customer satisfaction has been a key driving force behind the company's success, and has helped them to become a leader in the enterprise resource planning software industry.
Invest in E2open Parent Holdings Inc - Class A (ETWO)
Historical Stock Data for E2open Parent Holdings Inc - Class A (ETWO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $4.35 | $4.47 | $4.34 | $4.44 | $4.44 | 969,584 |
2024-03-27 | $4.19 | $4.37 | $4.15 | $4.35 | $4.35 | 1,616,411 |
2024-03-26 | $4.37 | $4.37 | $4.16 | $4.16 | $4.16 | 1,877,338 |
2024-03-25 | $4.38 | $4.43 | $4.34 | $4.34 | $4.34 | 1,491,414 |
2024-03-22 | $4.36 | $4.37 | $4.30 | $4.32 | $4.32 | 1,078,197 |
2024-03-21 | $4.33 | $4.41 | $4.28 | $4.36 | $4.36 | 1,849,852 |
2024-03-20 | $4.24 | $4.29 | $4.14 | $4.26 | $4.26 | 2,434,096 |
2024-03-19 | $4.08 | $4.27 | $4.08 | $4.25 | $4.25 | 2,165,989 |
2024-03-18 | $4.03 | $4.16 | $3.96 | $4.11 | $4.11 | 2,030,063 |
2024-03-15 | $3.99 | $4.11 | $3.98 | $4.05 | $4.05 | 3,517,837 |
2024-03-14 | $4.04 | $4.05 | $3.92 | $4.04 | $4.04 | 3,474,069 |
2024-03-13 | $4.13 | $4.20 | $4.04 | $4.08 | $4.08 | 1,057,928 |
2024-03-12 | $4.19 | $4.24 | $4.11 | $4.15 | $4.15 | 536,307 |
2024-03-11 | $4.23 | $4.34 | $4.20 | $4.28 | $4.28 | 1,066,258 |
2024-03-08 | $4.36 | $4.49 | $4.30 | $4.30 | $4.30 | 1,404,731 |
2024-03-07 | $4.32 | $4.58 | $4.23 | $4.33 | $4.33 | 1,938,897 |
2024-03-06 | $4.16 | $4.16 | $4.04 | $4.05 | $4.05 | 1,513,496 |
2024-03-05 | $4.19 | $4.24 | $4.08 | $4.08 | $4.08 | 1,725,691 |
2024-03-04 | $4.32 | $4.33 | $4.20 | $4.25 | $4.25 | 1,562,683 |
2024-03-01 | $4.22 | $4.36 | $4.09 | $4.31 | $4.31 | 1,724,392 |
2024-02-29 | $4.30 | $4.35 | $4.15 | $4.23 | $4.23 | 2,356,365 |
2024-02-28 | $4.15 | $4.30 | $4.14 | $4.25 | $4.25 | 1,617,845 |
2024-02-27 | $4.20 | $4.25 | $4.11 | $4.22 | $4.22 | 1,476,010 |
2024-02-26 | $4.11 | $4.21 | $4.05 | $4.15 | $4.15 | 2,027,715 |
2024-02-23 | $4.11 | $4.23 | $4.07 | $4.15 | $4.15 | 1,501,944 |
2024-02-22 | $4.12 | $4.19 | $4.11 | $4.14 | $4.14 | 1,428,298 |
2024-02-21 | $4.05 | $4.13 | $4.01 | $4.11 | $4.11 | 1,839,680 |
2024-02-20 | $4.05 | $4.21 | $4.04 | $4.11 | $4.11 | 2,474,515 |
2024-02-16 | $4.11 | $4.16 | $4.04 | $4.07 | $4.07 | 1,779,254 |
2024-02-15 | $4.06 | $4.27 | $4.06 | $4.15 | $4.15 | 2,056,631 |
2024-02-14 | $3.97 | $4.04 | $3.85 | $4.02 | $4.02 | 1,830,514 |
2024-02-13 | $3.87 | $3.94 | $3.81 | $3.86 | $3.86 | 967,595 |
2024-02-12 | $3.95 | $4.24 | $3.95 | $4.11 | $4.11 | 4,828,357 |
2024-02-09 | $3.91 | $3.96 | $3.82 | $3.94 | $3.94 | 1,216,011 |
2024-02-08 | $3.90 | $3.93 | $3.82 | $3.86 | $3.86 | 1,651,887 |
2024-02-07 | $3.83 | $3.99 | $3.83 | $3.93 | $3.93 | 2,436,588 |
2024-02-06 | $3.64 | $3.79 | $3.64 | $3.78 | $3.78 | 1,459,445 |
2024-02-05 | $3.75 | $3.76 | $3.61 | $3.66 | $3.66 | 803,349 |
2024-02-02 | $3.76 | $3.87 | $3.76 | $3.81 | $3.81 | 1,533,469 |
2024-02-01 | $3.78 | $3.87 | $3.73 | $3.87 | $3.87 | 2,254,006 |
2024-01-31 | $3.94 | $3.94 | $3.74 | $3.76 | $3.76 | 755,606 |
2024-01-30 | $3.99 | $4.00 | $3.88 | $3.91 | $3.91 | 1,504,741 |
2024-01-29 | $3.75 | $4.02 | $3.75 | $4.02 | $4.02 | 968,773 |
2024-01-26 | $3.99 | $4.01 | $3.82 | $3.83 | $3.83 | 3,602,274 |
2024-01-25 | $4.01 | $4.02 | $3.91 | $3.94 | $3.94 | 2,206,470 |
2024-01-24 | $4.00 | $4.03 | $3.83 | $3.88 | $3.88 | 626,185 |
2024-01-23 | $3.99 | $3.99 | $3.87 | $3.96 | $3.96 | 1,393,106 |
2024-01-22 | $3.72 | $3.91 | $3.72 | $3.90 | $3.90 | 2,017,414 |
2024-01-19 | $3.61 | $3.65 | $3.50 | $3.64 | $3.64 | 2,407,136 |
2024-01-18 | $3.59 | $3.61 | $3.48 | $3.60 | $3.60 | 2,223,925 |
2024-01-17 | $3.39 | $3.54 | $3.35 | $3.54 | $3.54 | 1,813,938 |
2024-01-16 | $3.57 | $3.64 | $3.48 | $3.49 | $3.49 | 2,309,678 |
2024-01-12 | $3.61 | $3.70 | $3.58 | $3.63 | $3.63 | 1,099,081 |
2024-01-11 | $4.11 | $4.13 | $3.43 | $3.61 | $3.61 | 2,600,149 |
2024-01-10 | $4.40 | $4.59 | $4.06 | $4.17 | $4.17 | 4,711,309 |
2024-01-09 | $4.01 | $4.01 | $3.81 | $3.84 | $3.84 | 1,415,222 |
2024-01-08 | $4.02 | $4.12 | $3.98 | $4.10 | $4.10 | 2,128,854 |
2024-01-05 | $4.08 | $4.16 | $4.04 | $4.04 | $4.04 | 938,149 |
2024-01-04 | $4.06 | $4.20 | $4.03 | $4.12 | $4.12 | 1,847,670 |
2024-01-03 | $4.30 | $4.30 | $4.13 | $4.15 | $4.15 | 2,482,728 |
2024-01-02 | $4.36 | $4.46 | $4.28 | $4.37 | $4.37 | 1,856,346 |
2023-12-29 | $4.50 | $4.57 | $4.38 | $4.39 | $4.39 | 1,330,961 |
2023-12-28 | $4.53 | $4.58 | $4.50 | $4.52 | $4.52 | 695,986 |
2023-12-27 | $4.54 | $4.57 | $4.46 | $4.56 | $4.56 | 617,375 |
2023-12-26 | $4.50 | $4.59 | $4.47 | $4.55 | $4.55 | 2,328,398 |
2023-12-22 | $4.34 | $4.46 | $4.33 | $4.46 | $4.46 | 1,787,483 |
2023-12-21 | $4.28 | $4.34 | $4.23 | $4.33 | $4.33 | 1,234,703 |
2023-12-20 | $4.27 | $4.42 | $4.21 | $4.24 | $4.24 | 2,817,173 |
2023-12-19 | $4.19 | $4.31 | $4.19 | $4.29 | $4.29 | 825,944 |
2023-12-18 | $4.08 | $4.21 | $4.02 | $4.16 | $4.16 | 2,303,785 |
2023-12-15 | $3.93 | $4.09 | $3.85 | $4.07 | $4.07 | 3,457,414 |
2023-12-14 | $3.92 | $4.02 | $3.80 | $3.90 | $3.90 | 3,591,615 |
2023-12-13 | $3.60 | $3.83 | $3.54 | $3.83 | $3.83 | 3,215,390 |
2023-12-12 | $3.61 | $3.65 | $3.53 | $3.58 | $3.58 | 1,922,425 |
2023-12-11 | $3.70 | $3.71 | $3.58 | $3.64 | $3.64 | 1,500,112 |
2023-12-08 | $3.80 | $3.94 | $3.67 | $3.70 | $3.70 | 2,812,521 |
2023-12-07 | $3.79 | $3.85 | $3.72 | $3.84 | $3.84 | 2,872,856 |
2023-12-06 | $3.85 | $3.88 | $3.73 | $3.77 | $3.77 | 939,189 |
2023-12-05 | $3.81 | $3.85 | $3.76 | $3.80 | $3.80 | 1,035,395 |
2023-12-04 | $3.76 | $3.84 | $3.75 | $3.82 | $3.82 | 3,089,682 |
2023-12-01 | $3.63 | $3.77 | $3.61 | $3.76 | $3.76 | 2,812,544 |
2023-11-30 | $3.66 | $3.69 | $3.61 | $3.64 | $3.64 | 2,947,992 |
2023-11-29 | $3.60 | $3.71 | $3.60 | $3.64 | $3.64 | 1,342,717 |
2023-11-28 | $3.43 | $3.56 | $3.37 | $3.53 | $3.53 | 1,805,203 |
2023-11-27 | $3.41 | $3.42 | $3.34 | $3.41 | $3.41 | 2,468,575 |
2023-11-24 | $3.33 | $3.43 | $3.33 | $3.43 | $3.43 | 259,829 |
2023-11-22 | $3.45 | $3.48 | $3.38 | $3.40 | $3.40 | 510,940 |
2023-11-21 | $3.47 | $3.48 | $3.36 | $3.39 | $3.39 | 695,392 |
2023-11-20 | $3.48 | $3.58 | $3.45 | $3.52 | $3.52 | 846,949 |
2023-11-17 | $3.30 | $3.47 | $3.30 | $3.45 | $3.45 | 950,771 |
2023-11-16 | $3.35 | $3.35 | $3.12 | $3.27 | $3.27 | 995,795 |
2023-11-15 | $3.47 | $3.48 | $3.27 | $3.34 | $3.34 | 2,391,618 |
2023-11-14 | $3.41 | $3.47 | $3.36 | $3.47 | $3.47 | 4,272,133 |
2023-11-13 | $3.22 | $3.34 | $3.18 | $3.26 | $3.26 | 1,927,935 |
2023-11-10 | $3.25 | $3.25 | $3.12 | $3.23 | $3.23 | 2,016,542 |
2023-11-09 | $3.15 | $3.25 | $3.13 | $3.16 | $3.16 | 2,031,015 |
2023-11-08 | $3.16 | $3.22 | $3.13 | $3.18 | $3.18 | 2,094,189 |
2023-11-07 | $3.15 | $3.24 | $3.10 | $3.14 | $3.14 | 1,718,224 |
2023-11-06 | $3.18 | $3.22 | $3.14 | $3.16 | $3.16 | 1,807,535 |
2023-11-03 | $3.09 | $3.28 | $3.03 | $3.21 | $3.21 | 1,824,254 |
2023-11-02 | $3.00 | $3.07 | $2.92 | $2.99 | $2.99 | 1,788,803 |
2023-11-01 | $2.89 | $2.97 | $2.84 | $2.96 | $2.96 | 1,340,452 |
2023-10-31 | $2.91 | $2.92 | $2.84 | $2.89 | $2.89 | 1,220,620 |
2023-10-30 | $2.91 | $2.93 | $2.80 | $2.87 | $2.87 | 1,183,231 |
2023-10-27 | $2.96 | $3.01 | $2.86 | $2.91 | $2.91 | 1,442,325 |
2023-10-26 | $2.85 | $2.98 | $2.80 | $2.98 | $2.98 | 1,643,012 |
2023-10-25 | $2.88 | $2.91 | $2.77 | $2.83 | $2.83 | 1,427,593 |
2023-10-24 | $2.84 | $2.97 | $2.84 | $2.94 | $2.94 | 1,378,455 |
2023-10-23 | $3.03 | $3.06 | $2.85 | $2.86 | $2.86 | 1,366,055 |
2023-10-20 | $3.04 | $3.13 | $3.00 | $3.06 | $3.06 | 2,197,947 |
2023-10-19 | $3.08 | $3.10 | $2.99 | $3.04 | $3.04 | 2,815,607 |
2023-10-18 | $3.10 | $3.13 | $3.02 | $3.08 | $3.08 | 3,856,124 |
2023-10-17 | $2.91 | $3.13 | $2.90 | $3.11 | $3.11 | 7,484,740 |
2023-10-16 | $2.91 | $3.10 | $2.71 | $3.01 | $3.01 | 12,060,422 |
2023-10-13 | $2.45 | $2.54 | $2.39 | $2.45 | $2.45 | 8,928,691 |
2023-10-12 | $2.17 | $2.63 | $2.17 | $2.49 | $2.49 | 20,151,194 |
2023-10-11 | $3.20 | $3.26 | $2.15 | $2.19 | $2.19 | 34,997,713 |
2023-10-10 | $4.25 | $4.44 | $4.25 | $4.39 | $4.39 | 1,732,732 |
2023-10-09 | $4.22 | $4.29 | $4.18 | $4.22 | $4.22 | 850,879 |
2023-10-06 | $4.13 | $4.28 | $4.13 | $4.27 | $4.27 | 787,993 |
2023-10-05 | $4.10 | $4.19 | $4.04 | $4.18 | $4.18 | 1,141,665 |
2023-10-04 | $4.15 | $4.27 | $4.12 | $4.16 | $4.16 | 939,880 |
2023-10-03 | $4.45 | $4.48 | $4.13 | $4.15 | $4.15 | 1,196,852 |
2023-10-02 | $4.48 | $4.55 | $4.45 | $4.50 | $4.50 | 1,389,336 |
2023-09-29 | $4.56 | $4.60 | $4.48 | $4.54 | $4.54 | 1,157,702 |
2023-09-28 | $4.62 | $4.65 | $4.45 | $4.55 | $4.55 | 1,553,548 |
2023-09-27 | $4.71 | $4.74 | $4.61 | $4.63 | $4.63 | 589,736 |
2023-09-26 | $4.70 | $4.77 | $4.63 | $4.67 | $4.67 | 1,003,887 |
2023-09-25 | $4.70 | $4.85 | $4.70 | $4.76 | $4.76 | 501,014 |
2023-09-22 | $4.88 | $4.92 | $4.79 | $4.82 | $4.82 | 665,520 |
2023-09-21 | $4.92 | $4.98 | $4.84 | $4.87 | $4.87 | 853,543 |
2023-09-20 | $5.01 | $5.12 | $4.97 | $4.97 | $4.97 | 609,427 |
2023-09-19 | $5.02 | $5.03 | $4.86 | $4.96 | $4.96 | 945,029 |
2023-09-18 | $5.00 | $5.16 | $4.98 | $5.04 | $5.04 | 975,668 |
2023-09-15 | $4.93 | $5.00 | $4.90 | $4.98 | $4.98 | 6,394,682 |
2023-09-14 | $4.97 | $5.00 | $4.91 | $4.94 | $4.94 | 842,190 |
2023-09-13 | $4.97 | $5.01 | $4.91 | $4.95 | $4.95 | 811,911 |
2023-09-12 | $4.95 | $5.05 | $4.90 | $4.95 | $4.95 | 804,939 |
2023-09-11 | $4.78 | $5.05 | $4.73 | $4.99 | $4.99 | 1,073,401 |
2023-09-08 | $4.72 | $4.80 | $4.69 | $4.76 | $4.76 | 605,469 |
2023-09-07 | $4.77 | $4.85 | $4.70 | $4.72 | $4.72 | 779,197 |
2023-09-06 | $4.83 | $4.89 | $4.77 | $4.86 | $4.86 | 616,716 |
2023-09-05 | $4.76 | $4.89 | $4.76 | $4.81 | $4.81 | 687,435 |
2023-09-01 | $4.88 | $4.91 | $4.76 | $4.84 | $4.84 | 991,148 |
2023-08-31 | $4.73 | $4.85 | $4.72 | $4.83 | $4.83 | 1,968,581 |
2023-08-30 | $4.80 | $4.85 | $4.74 | $4.78 | $4.78 | 656,833 |
2023-08-29 | $4.73 | $4.85 | $4.69 | $4.83 | $4.83 | 674,592 |
2023-08-28 | $4.73 | $4.81 | $4.71 | $4.75 | $4.75 | 657,554 |
2023-08-25 | $4.53 | $4.70 | $4.53 | $4.69 | $4.69 | 743,525 |
2023-08-24 | $4.63 | $4.64 | $4.55 | $4.56 | $4.56 | 525,310 |
2023-08-23 | $4.61 | $4.67 | $4.56 | $4.67 | $4.67 | 584,205 |
2023-08-22 | $4.49 | $4.66 | $4.49 | $4.60 | $4.60 | 905,673 |
2023-08-21 | $4.78 | $4.78 | $4.38 | $4.45 | $4.45 | 2,022,264 |
2023-08-18 | $4.67 | $4.81 | $4.67 | $4.77 | $4.77 | 609,130 |
2023-08-17 | $4.77 | $4.85 | $4.72 | $4.72 | $4.72 | 890,741 |
2023-08-16 | $4.94 | $5.07 | $4.81 | $4.81 | $4.81 | 1,923,604 |
2023-08-15 | $4.94 | $5.07 | $4.93 | $5.03 | $5.03 | 546,188 |
2023-08-14 | $4.88 | $4.98 | $4.84 | $4.97 | $4.97 | 477,040 |
2023-08-11 | $4.87 | $4.95 | $4.86 | $4.93 | $4.93 | 951,095 |
2023-08-10 | $4.86 | $4.95 | $4.83 | $4.91 | $4.91 | 1,468,314 |
2023-08-09 | $4.86 | $4.86 | $4.73 | $4.82 | $4.82 | 1,510,783 |
2023-08-08 | $4.90 | $4.91 | $4.80 | $4.85 | $4.85 | 572,505 |
2023-08-07 | $4.96 | $5.02 | $4.94 | $4.99 | $4.99 | 1,251,877 |
2023-08-04 | $4.97 | $5.06 | $4.93 | $4.97 | $4.97 | 587,493 |
2023-08-03 | $4.89 | $5.01 | $4.87 | $4.98 | $4.98 | 2,169,950 |
2023-08-02 | $5.00 | $5.00 | $4.86 | $4.91 | $4.91 | 1,912,352 |
2023-08-01 | $5.15 | $5.16 | $5.02 | $5.08 | $5.08 | 2,732,453 |
2023-07-31 | $5.09 | $5.21 | $5.07 | $5.15 | $5.15 | 844,309 |
2023-07-28 | $4.99 | $5.11 | $4.96 | $5.01 | $5.01 | 1,810,881 |
2023-07-27 | $5.00 | $5.08 | $4.92 | $4.93 | $4.93 | 592,179 |
2023-07-26 | $4.92 | $5.00 | $4.90 | $4.96 | $4.96 | 617,065 |
2023-07-25 | $4.90 | $5.00 | $4.88 | $4.94 | $4.94 | 789,206 |
2023-07-24 | $4.97 | $5.00 | $4.86 | $4.92 | $4.92 | 652,153 |
2023-07-21 | $5.04 | $5.08 | $4.90 | $4.96 | $4.96 | 981,245 |
2023-07-20 | $5.16 | $5.16 | $4.97 | $5.00 | $5.00 | 831,039 |
2023-07-19 | $5.17 | $5.21 | $5.09 | $5.19 | $5.19 | 771,059 |
2023-07-18 | $5.17 | $5.20 | $5.06 | $5.11 | $5.11 | 672,936 |
2023-07-17 | $5.12 | $5.23 | $5.12 | $5.20 | $5.20 | 1,159,370 |
2023-07-14 | $5.38 | $5.39 | $5.13 | $5.14 | $5.14 | 889,721 |
2023-07-13 | $5.25 | $5.40 | $5.21 | $5.36 | $5.36 | 1,128,303 |
2023-07-12 | $5.83 | $5.88 | $5.22 | $5.26 | $5.26 | 1,657,376 |
2023-07-11 | $6.66 | $6.90 | $5.59 | $5.71 | $5.71 | 5,897,672 |
2023-07-10 | $5.54 | $5.74 | $5.54 | $5.69 | $5.69 | 3,278,281 |
2023-07-07 | $5.40 | $5.57 | $5.39 | $5.54 | $5.54 | 1,273,755 |
2023-07-06 | $5.38 | $5.43 | $5.31 | $5.35 | $5.35 | 1,076,829 |
2023-07-05 | $5.55 | $5.56 | $5.45 | $5.49 | $5.49 | 613,798 |
2023-07-03 | $5.59 | $5.69 | $5.56 | $5.60 | $5.60 | 470,025 |
2023-06-30 | $5.68 | $5.68 | $5.57 | $5.60 | $5.60 | 2,161,327 |
2023-06-29 | $5.61 | $5.66 | $5.52 | $5.60 | $5.60 | 1,552,962 |
2023-06-28 | $5.43 | $5.62 | $5.35 | $5.59 | $5.59 | 1,887,168 |
2023-06-27 | $5.32 | $5.49 | $5.25 | $5.45 | $5.45 | 1,346,820 |
2023-06-26 | $5.25 | $5.35 | $5.24 | $5.30 | $5.30 | 1,734,305 |
2023-06-23 | $5.22 | $5.30 | $5.18 | $5.26 | $5.26 | 5,486,496 |
2023-06-22 | $5.17 | $5.35 | $5.17 | $5.30 | $5.30 | 1,399,262 |
2023-06-21 | $5.33 | $5.37 | $5.18 | $5.21 | $5.21 | 1,466,039 |
2023-06-20 | $5.36 | $5.41 | $5.25 | $5.37 | $5.37 | 1,445,440 |
2023-06-16 | $5.47 | $5.48 | $5.27 | $5.33 | $5.33 | 1,462,400 |
2023-06-15 | $5.28 | $5.41 | $5.25 | $5.41 | $5.41 | 1,444,397 |
2023-06-14 | $5.40 | $5.52 | $5.26 | $5.31 | $5.31 | 2,161,915 |
2023-06-13 | $5.46 | $5.49 | $5.35 | $5.42 | $5.42 | 2,170,205 |
2023-06-12 | $5.16 | $5.42 | $5.15 | $5.39 | $5.39 | 3,347,221 |
2023-06-09 | $5.13 | $5.17 | $5.02 | $5.11 | $5.11 | 2,942,606 |
2023-06-08 | $5.24 | $5.31 | $5.09 | $5.13 | $5.13 | 3,146,180 |
2023-06-07 | $5.44 | $5.61 | $5.39 | $5.42 | $5.42 | 1,740,723 |
2023-06-06 | $5.40 | $5.59 | $5.38 | $5.39 | $5.39 | 1,937,369 |
2023-06-05 | $5.29 | $5.45 | $5.23 | $5.41 | $5.41 | 1,173,400 |
2023-06-02 | $5.03 | $5.29 | $4.98 | $5.28 | $5.28 | 1,155,121 |
2023-06-01 | $4.93 | $5.01 | $4.81 | $4.95 | $4.95 | 1,442,306 |
2023-05-31 | $4.83 | $5.01 | $4.83 | $5.00 | $5.00 | 4,420,822 |
2023-05-30 | $4.88 | $4.92 | $4.78 | $4.85 | $4.85 | 1,515,491 |
2023-05-26 | $4.72 | $4.85 | $4.72 | $4.78 | $4.78 | 1,940,725 |
2023-05-25 | $4.66 | $4.79 | $4.64 | $4.69 | $4.69 | 1,229,443 |
2023-05-24 | $4.63 | $4.74 | $4.62 | $4.65 | $4.65 | 1,049,500 |
2023-05-23 | $4.57 | $4.82 | $4.57 | $4.69 | $4.69 | 2,762,260 |
2023-05-22 | $4.48 | $4.60 | $4.48 | $4.58 | $4.58 | 2,028,781 |
2023-05-19 | $4.55 | $4.61 | $4.45 | $4.47 | $4.47 | 911,797 |
2023-05-18 | $4.45 | $4.56 | $4.45 | $4.49 | $4.49 | 1,150,303 |
2023-05-17 | $4.43 | $4.57 | $4.43 | $4.47 | $4.47 | 1,045,816 |
2023-05-16 | $4.39 | $4.45 | $4.35 | $4.42 | $4.42 | 1,392,875 |
2023-05-15 | $4.44 | $4.47 | $4.37 | $4.43 | $4.43 | 1,507,091 |
2023-05-12 | $4.41 | $4.44 | $4.37 | $4.39 | $4.39 | 843,695 |
2023-05-11 | $4.40 | $4.46 | $4.34 | $4.42 | $4.42 | 1,282,956 |
2023-05-10 | $4.51 | $4.54 | $4.32 | $4.40 | $4.40 | 1,984,518 |
2023-05-09 | $4.55 | $4.63 | $4.42 | $4.44 | $4.44 | 925,581 |
2023-05-08 | $4.61 | $4.71 | $4.58 | $4.59 | $4.59 | 1,671,102 |
2023-05-05 | $4.50 | $4.66 | $4.43 | $4.62 | $4.62 | 2,713,737 |
2023-05-04 | $4.39 | $4.46 | $4.29 | $4.39 | $4.39 | 1,784,075 |
2023-05-03 | $4.41 | $4.69 | $4.21 | $4.44 | $4.44 | 3,598,818 |
2023-05-02 | $4.09 | $4.88 | $3.92 | $4.41 | $4.41 | 9,258,924 |
2023-05-01 | $6.27 | $6.31 | $6.07 | $6.24 | $6.24 | 1,839,504 |
2023-04-28 | $6.30 | $6.30 | $6.20 | $6.29 | $6.29 | 980,382 |
2023-04-27 | $6.26 | $6.44 | $6.15 | $6.30 | $6.30 | 1,341,808 |
2023-04-26 | $6.11 | $6.30 | $6.11 | $6.19 | $6.19 | 607,638 |
2023-04-25 | $6.23 | $6.29 | $6.08 | $6.15 | $6.15 | 1,013,460 |
2023-04-24 | $6.59 | $6.60 | $6.30 | $6.35 | $6.35 | 1,021,352 |
2023-04-21 | $6.41 | $6.68 | $6.38 | $6.65 | $6.65 | 962,138 |
2023-04-20 | $6.39 | $6.42 | $6.33 | $6.38 | $6.38 | 664,181 |
2023-04-19 | $6.34 | $6.46 | $6.34 | $6.40 | $6.40 | 762,135 |
2023-04-18 | $6.48 | $6.50 | $6.39 | $6.44 | $6.44 | 543,906 |
2023-04-17 | $6.37 | $6.47 | $6.29 | $6.44 | $6.44 | 699,335 |
2023-04-14 | $6.33 | $6.40 | $6.27 | $6.34 | $6.34 | 600,289 |
2023-04-13 | $6.19 | $6.40 | $6.19 | $6.34 | $6.34 | 829,603 |
2023-04-12 | $6.26 | $6.32 | $6.14 | $6.16 | $6.16 | 969,945 |
2023-04-11 | $6.27 | $6.32 | $6.13 | $6.15 | $6.15 | 1,196,879 |
2023-04-10 | $6.15 | $6.31 | $6.11 | $6.30 | $6.30 | 767,853 |
2023-04-06 | $6.07 | $6.18 | $6.02 | $6.17 | $6.17 | 658,217 |
2023-04-05 | $5.87 | $6.16 | $5.77 | $6.13 | $6.13 | 1,906,682 |
2023-04-04 | $5.88 | $5.92 | $5.76 | $5.91 | $5.91 | 1,042,747 |
2023-04-03 | $5.75 | $5.86 | $5.70 | $5.83 | $5.83 | 2,124,729 |
2023-03-31 | $5.69 | $5.86 | $5.65 | $5.82 | $5.82 | 1,873,889 |
2023-03-30 | $5.67 | $5.69 | $5.60 | $5.65 | $5.65 | 748,926 |
2023-03-29 | $5.55 | $5.68 | $5.50 | $5.63 | $5.63 | 1,059,405 |
2023-03-28 | $5.52 | $5.57 | $5.43 | $5.51 | $5.51 | 1,160,805 |
2023-03-27 | $5.63 | $5.74 | $5.44 | $5.53 | $5.53 | 2,345,965 |
2023-03-24 | $5.41 | $5.60 | $5.39 | $5.60 | $5.60 | 779,224 |
2023-03-23 | $5.47 | $5.58 | $5.39 | $5.48 | $5.48 | 978,590 |
2023-03-22 | $5.57 | $5.63 | $5.41 | $5.43 | $5.43 | 792,449 |
2023-03-21 | $5.53 | $5.61 | $5.47 | $5.61 | $5.61 | 869,190 |
2023-03-20 | $5.43 | $5.45 | $5.33 | $5.41 | $5.41 | 1,138,345 |
2023-03-17 | $5.53 | $5.58 | $5.39 | $5.40 | $5.40 | 1,870,583 |
2023-03-16 | $5.38 | $5.54 | $5.31 | $5.53 | $5.53 | 1,379,412 |
2023-03-15 | $5.38 | $5.46 | $5.30 | $5.39 | $5.39 | 1,654,039 |
2023-03-14 | $5.37 | $5.57 | $5.31 | $5.55 | $5.55 | 2,042,387 |
2023-03-13 | $5.10 | $5.28 | $5.06 | $5.20 | $5.20 | 1,657,101 |
2023-03-10 | $5.36 | $5.43 | $5.18 | $5.21 | $5.21 | 1,900,742 |
2023-03-09 | $5.53 | $5.61 | $5.38 | $5.40 | $5.40 | 1,485,607 |
2023-03-08 | $5.61 | $5.69 | $5.49 | $5.53 | $5.53 | 1,192,328 |
2023-03-07 | $5.85 | $5.92 | $5.45 | $5.59 | $5.59 | 4,312,926 |
2023-03-06 | $6.22 | $6.25 | $5.88 | $5.91 | $5.91 | 1,239,731 |
2023-03-03 | $6.12 | $6.22 | $6.09 | $6.20 | $6.20 | 1,761,726 |
2023-03-02 | $6.20 | $6.26 | $6.05 | $6.10 | $6.10 | 2,598,655 |
2023-03-01 | $6.15 | $6.29 | $6.12 | $6.19 | $6.19 | 3,454,032 |
2023-02-28 | $6.02 | $6.29 | $6.02 | $6.20 | $6.20 | 3,369,752 |
2023-02-27 | $6.03 | $6.03 | $5.91 | $6.00 | $6.00 | 1,145,164 |
2023-02-24 | $5.98 | $6.04 | $5.83 | $5.97 | $5.97 | 2,042,542 |
2023-02-23 | $6.22 | $6.25 | $6.07 | $6.13 | $6.13 | 1,209,802 |
2023-02-22 | $6.20 | $6.25 | $6.07 | $6.13 | $6.13 | 2,633,107 |
2023-02-21 | $6.11 | $6.22 | $6.09 | $6.14 | $6.14 | 1,433,389 |
2023-02-17 | $6.28 | $6.30 | $6.16 | $6.27 | $6.27 | 1,085,402 |
2023-02-16 | $6.45 | $6.52 | $6.26 | $6.29 | $6.29 | 2,588,795 |
2023-02-15 | $6.47 | $6.59 | $6.42 | $6.58 | $6.58 | 1,128,307 |
2023-02-14 | $6.46 | $6.58 | $6.39 | $6.52 | $6.52 | 1,337,060 |
2023-02-13 | $6.50 | $6.54 | $6.38 | $6.52 | $6.52 | 1,365,440 |
2023-02-10 | $6.50 | $6.55 | $6.33 | $6.45 | $6.45 | 1,378,637 |
2023-02-09 | $6.60 | $6.68 | $6.50 | $6.55 | $6.55 | 2,238,586 |
2023-02-08 | $6.37 | $6.50 | $6.31 | $6.50 | $6.50 | 2,295,628 |
2023-02-07 | $6.40 | $6.53 | $6.32 | $6.44 | $6.44 | 929,373 |
2023-02-06 | $6.70 | $6.72 | $6.42 | $6.45 | $6.45 | 1,509,847 |
2023-02-03 | $6.82 | $6.94 | $6.71 | $6.80 | $6.80 | 1,584,618 |
2023-02-02 | $7.00 | $7.21 | $6.88 | $6.98 | $6.98 | 1,951,925 |
2023-02-01 | $6.87 | $7.01 | $6.83 | $6.88 | $6.88 | 1,602,567 |
2023-01-31 | $6.79 | $7.01 | $6.79 | $6.90 | $6.90 | 3,157,065 |
2023-01-30 | $6.71 | $6.80 | $6.64 | $6.77 | $6.77 | 1,456,139 |
2023-01-27 | $6.62 | $6.79 | $6.61 | $6.76 | $6.76 | 1,320,132 |
2023-01-26 | $6.67 | $6.76 | $6.53 | $6.69 | $6.69 | 922,241 |
2023-01-25 | $6.51 | $6.58 | $6.26 | $6.53 | $6.53 | 1,314,561 |
2023-01-24 | $6.41 | $6.69 | $6.38 | $6.65 | $6.65 | 1,177,335 |
2023-01-23 | $6.27 | $6.47 | $6.24 | $6.43 | $6.43 | 850,694 |
2023-01-20 | $6.18 | $6.32 | $6.00 | $6.25 | $6.25 | 1,093,495 |
2023-01-19 | $5.92 | $6.10 | $5.89 | $6.10 | $6.10 | 1,024,555 |
2023-01-18 | $6.10 | $6.12 | $5.94 | $5.97 | $5.97 | 1,734,208 |
2023-01-17 | $5.91 | $6.12 | $5.91 | $6.01 | $6.01 | 1,489,850 |
2023-01-13 | $5.87 | $5.99 | $5.83 | $5.98 | $5.98 | 1,282,276 |
2023-01-12 | $5.80 | $5.99 | $5.69 | $5.98 | $5.98 | 2,209,870 |
2023-01-11 | $5.76 | $5.91 | $5.71 | $5.77 | $5.77 | 1,675,946 |
2023-01-10 | $5.74 | $5.78 | $5.27 | $5.74 | $5.74 | 2,440,199 |
2023-01-09 | $5.87 | $6.07 | $5.80 | $5.89 | $5.89 | 1,941,005 |
2023-01-06 | $5.80 | $5.85 | $5.51 | $5.79 | $5.79 | 1,436,399 |
2023-01-05 | $5.99 | $5.99 | $5.68 | $5.71 | $5.71 | 1,167,789 |
2023-01-04 | $6.03 | $6.15 | $5.94 | $6.10 | $6.10 | 1,747,264 |
2023-01-03 | $6.02 | $6.18 | $5.87 | $5.93 | $5.93 | 1,000,474 |
2022-12-30 | $5.76 | $5.94 | $5.74 | $5.87 | $5.87 | 768,823 |
2022-12-29 | $5.63 | $5.91 | $5.58 | $5.88 | $5.88 | 889,524 |
2022-12-28 | $5.58 | $5.68 | $5.54 | $5.55 | $5.55 | 659,368 |
2022-12-27 | $5.59 | $5.68 | $5.51 | $5.60 | $5.60 | 526,634 |
2022-12-23 | $5.66 | $5.75 | $5.56 | $5.64 | $5.64 | 622,579 |
2022-12-22 | $5.69 | $5.76 | $5.64 | $5.72 | $5.72 | 857,246 |
2022-12-21 | $5.77 | $5.85 | $5.69 | $5.79 | $5.79 | 1,920,418 |
2022-12-20 | $5.54 | $5.73 | $5.49 | $5.71 | $5.71 | 960,011 |
2022-12-19 | $5.86 | $5.86 | $5.55 | $5.61 | $5.61 | 1,418,130 |
2022-12-16 | $5.64 | $5.88 | $5.64 | $5.85 | $5.85 | 2,236,487 |
2022-12-15 | $5.59 | $5.77 | $5.59 | $5.67 | $5.67 | 3,363,131 |
2022-12-14 | $5.64 | $5.84 | $5.64 | $5.72 | $5.72 | 857,286 |
2022-12-13 | $5.90 | $6.06 | $5.59 | $5.65 | $5.65 | 1,442,313 |
2022-12-12 | $5.71 | $5.78 | $5.62 | $5.65 | $5.65 | 1,167,028 |
2022-12-09 | $5.57 | $5.82 | $5.57 | $5.67 | $5.67 | 742,154 |
2022-12-08 | $5.46 | $5.75 | $5.35 | $5.61 | $5.61 | 771,237 |
2022-12-07 | $5.39 | $5.46 | $5.33 | $5.40 | $5.40 | 1,614,702 |
2022-12-06 | $5.68 | $5.77 | $5.40 | $5.42 | $5.42 | 1,276,246 |
2022-12-05 | $6.10 | $6.15 | $5.65 | $5.72 | $5.72 | 935,253 |
2022-12-02 | $5.88 | $6.19 | $5.85 | $6.17 | $6.17 | 1,019,041 |
2022-12-01 | $5.92 | $6.12 | $5.92 | $6.04 | $6.04 | 979,747 |
2022-11-30 | $5.63 | $5.89 | $5.51 | $5.89 | $5.89 | 1,274,735 |
2022-11-29 | $5.65 | $5.77 | $5.62 | $5.64 | $5.64 | 699,122 |
2022-11-28 | $5.72 | $5.83 | $5.59 | $5.67 | $5.67 | 1,162,697 |
2022-11-25 | $5.82 | $5.84 | $5.72 | $5.82 | $5.82 | 203,952 |
2022-11-23 | $5.56 | $5.87 | $5.54 | $5.84 | $5.84 | 795,841 |
2022-11-22 | $5.41 | $5.60 | $5.35 | $5.59 | $5.59 | 1,010,752 |
2022-11-21 | $5.47 | $5.50 | $5.39 | $5.41 | $5.41 | 929,238 |
2022-11-18 | $5.95 | $5.95 | $5.42 | $5.54 | $5.54 | 1,735,833 |
2022-11-17 | $5.79 | $5.89 | $5.77 | $5.82 | $5.82 | 869,034 |
2022-11-16 | $6.27 | $6.27 | $5.92 | $5.96 | $5.96 | 1,217,758 |
2022-11-15 | $6.36 | $6.45 | $6.22 | $6.32 | $6.32 | 1,324,970 |
2022-11-14 | $6.08 | $6.24 | $5.96 | $6.17 | $6.17 | 1,166,386 |
2022-11-11 | $6.08 | $6.24 | $6.01 | $6.12 | $6.12 | 2,345,126 |
2022-11-10 | $5.90 | $6.05 | $5.82 | $6.05 | $6.05 | 2,137,957 |
2022-11-09 | $5.51 | $5.60 | $5.42 | $5.56 | $5.56 | 1,457,166 |
2022-11-08 | $5.45 | $5.60 | $5.34 | $5.54 | $5.54 | 2,041,144 |
2022-11-07 | $5.26 | $5.44 | $5.05 | $5.43 | $5.43 | 2,346,306 |
2022-11-04 | $5.33 | $5.35 | $4.96 | $5.26 | $5.26 | 1,624,025 |
2022-11-03 | $5.49 | $5.54 | $5.21 | $5.24 | $5.24 | 1,752,067 |
2022-11-02 | $5.84 | $5.84 | $5.51 | $5.55 | $5.55 | 2,578,247 |
2022-11-01 | $5.99 | $5.99 | $5.77 | $5.80 | $5.80 | 1,076,891 |
2022-10-31 | $5.67 | $5.84 | $5.67 | $5.83 | $5.83 | 2,146,924 |
2022-10-28 | $5.54 | $5.77 | $5.45 | $5.72 | $5.72 | 4,790,411 |
2022-10-27 | $5.53 | $5.68 | $5.42 | $5.49 | $5.49 | 3,165,332 |
2022-10-26 | $5.32 | $5.54 | $5.23 | $5.46 | $5.46 | 3,405,290 |
2022-10-25 | $5.11 | $5.41 | $5.11 | $5.39 | $5.39 | 1,774,019 |
2022-10-24 | $5.14 | $5.16 | $4.96 | $5.09 | $5.09 | 2,462,068 |
2022-10-21 | $5.03 | $5.16 | $4.89 | $5.10 | $5.10 | 1,687,578 |
2022-10-20 | $5.10 | $5.18 | $5.01 | $5.04 | $5.04 | 1,559,823 |
2022-10-19 | $5.35 | $5.38 | $5.03 | $5.10 | $5.10 | 1,908,976 |
2022-10-18 | $5.64 | $5.75 | $5.40 | $5.43 | $5.43 | 2,271,263 |
2022-10-17 | $5.26 | $5.59 | $5.26 | $5.42 | $5.42 | 1,926,129 |
2022-10-14 | $5.72 | $5.83 | $5.16 | $5.17 | $5.17 | 3,112,703 |
2022-10-13 | $5.54 | $5.75 | $5.31 | $5.58 | $5.58 | 2,188,298 |
2022-10-12 | $5.64 | $5.80 | $5.35 | $5.67 | $5.67 | 5,421,868 |
2022-10-11 | $6.00 | $6.01 | $5.50 | $5.75 | $5.75 | 5,385,116 |
2022-10-10 | $6.47 | $6.47 | $5.98 | $6.01 | $6.01 | 1,962,664 |
2022-10-07 | $6.72 | $6.75 | $6.47 | $6.49 | $6.49 | 1,361,809 |
2022-10-06 | $6.89 | $7.01 | $6.85 | $6.90 | $6.90 | 927,192 |
2022-10-05 | $6.70 | $6.90 | $6.69 | $6.86 | $6.86 | 1,113,129 |
2022-10-04 | $6.58 | $6.88 | $6.58 | $6.81 | $6.81 | 1,552,709 |
2022-10-03 | $6.20 | $6.51 | $6.12 | $6.43 | $6.43 | 2,107,669 |
2022-09-30 | $6.13 | $6.33 | $6.04 | $6.07 | $6.07 | 1,161,333 |
2022-09-29 | $6.27 | $6.32 | $6.04 | $6.12 | $6.12 | 1,684,901 |
2022-09-28 | $6.26 | $6.48 | $6.17 | $6.43 | $6.43 | 1,525,553 |
2022-09-27 | $6.36 | $6.44 | $6.17 | $6.23 | $6.23 | 1,826,235 |
2022-09-26 | $6.14 | $6.33 | $6.10 | $6.23 | $6.23 | 3,746,995 |
2022-09-23 | $6.12 | $6.22 | $5.90 | $6.13 | $6.13 | 3,241,932 |
2022-09-22 | $6.64 | $6.68 | $6.25 | $6.33 | $6.33 | 2,546,484 |
2022-09-21 | $6.71 | $6.85 | $6.61 | $6.66 | $6.66 | 1,263,670 |
2022-09-20 | $6.70 | $6.74 | $6.58 | $6.65 | $6.65 | 1,781,325 |
2022-09-19 | $6.95 | $7.06 | $6.59 | $6.75 | $6.75 | 3,547,025 |
2022-09-16 | $7.03 | $7.08 | $6.91 | $7.05 | $7.05 | 3,883,149 |
2022-09-15 | $6.87 | $7.19 | $6.84 | $7.09 | $7.09 | 1,842,628 |
2022-09-14 | $7.08 | $7.10 | $6.75 | $6.90 | $6.90 | 2,849,412 |
2022-09-13 | $6.84 | $7.10 | $6.78 | $7.07 | $7.07 | 1,747,203 |
2022-09-12 | $7.17 | $7.23 | $7.02 | $7.16 | $7.16 | 1,082,410 |
2022-09-09 | $6.84 | $7.13 | $6.84 | $7.12 | $7.12 | 1,301,770 |
2022-09-08 | $6.52 | $6.79 | $6.46 | $6.77 | $6.77 | 861,601 |
2022-09-07 | $6.59 | $6.66 | $6.50 | $6.63 | $6.63 | 1,017,613 |
2022-09-06 | $6.53 | $6.57 | $6.43 | $6.56 | $6.56 | 1,581,834 |
2022-09-02 | $6.76 | $6.82 | $6.53 | $6.55 | $6.55 | 1,677,190 |
2022-09-01 | $6.76 | $6.82 | $6.49 | $6.63 | $6.63 | 2,023,829 |
2022-08-31 | $7.05 | $7.13 | $6.87 | $6.87 | $6.87 | 1,879,651 |
2022-08-30 | $7.01 | $7.10 | $6.98 | $7.04 | $7.04 | 1,180,598 |
2022-08-29 | $6.87 | $7.06 | $6.82 | $6.93 | $6.93 | 1,028,567 |
2022-08-26 | $7.38 | $7.38 | $6.96 | $6.98 | $6.98 | 1,267,407 |
2022-08-25 | $7.42 | $7.52 | $7.28 | $7.39 | $7.39 | 1,679,188 |
2022-08-24 | $7.11 | $7.46 | $7.11 | $7.34 | $7.34 | 2,033,893 |
2022-08-23 | $7.21 | $7.31 | $7.07 | $7.07 | $7.07 | 4,144,992 |
2022-08-22 | $7.30 | $7.34 | $7.16 | $7.25 | $7.25 | 1,295,820 |
2022-08-19 | $7.62 | $7.65 | $7.46 | $7.51 | $7.51 | 1,129,843 |
2022-08-18 | $7.76 | $7.79 | $7.67 | $7.71 | $7.71 | 5,762,226 |
2022-08-17 | $7.84 | $7.90 | $7.67 | $7.75 | $7.75 | 1,240,943 |
2022-08-16 | $7.93 | $7.99 | $7.81 | $7.91 | $7.91 | 1,456,371 |
2022-08-15 | $7.63 | $8.06 | $7.63 | $8.04 | $8.04 | 1,485,094 |
2022-08-12 | $7.70 | $7.75 | $7.60 | $7.71 | $7.71 | 1,065,541 |
2022-08-11 | $7.68 | $7.83 | $7.61 | $7.68 | $7.68 | 1,294,517 |
2022-08-10 | $7.59 | $7.65 | $7.48 | $7.52 | $7.52 | 897,857 |
2022-08-09 | $7.32 | $7.40 | $7.25 | $7.39 | $7.39 | 806,472 |
2022-08-08 | $7.23 | $7.46 | $7.23 | $7.40 | $7.40 | 911,121 |
2022-08-05 | $7.03 | $7.22 | $7.02 | $7.19 | $7.19 | 611,083 |
2022-08-04 | $7.21 | $7.28 | $7.14 | $7.22 | $7.22 | 1,166,970 |
2022-08-03 | $6.98 | $7.26 | $6.88 | $7.21 | $7.21 | 770,163 |
2022-08-02 | $6.81 | $7.00 | $6.81 | $6.89 | $6.89 | 1,211,559 |
2022-08-01 | $6.66 | $7.01 | $6.61 | $6.93 | $6.93 | 1,189,270 |
2022-07-29 | $6.62 | $6.77 | $6.43 | $6.75 | $6.75 | 2,211,719 |
2022-07-28 | $6.59 | $6.74 | $6.56 | $6.65 | $6.65 | 2,657,325 |
2022-07-27 | $6.46 | $6.66 | $6.45 | $6.64 | $6.64 | 1,229,565 |
2022-07-26 | $6.63 | $6.63 | $6.37 | $6.39 | $6.39 | 1,490,488 |
2022-07-25 | $6.89 | $6.89 | $6.64 | $6.70 | $6.70 | 2,047,572 |
2022-07-22 | $7.01 | $7.06 | $6.72 | $6.86 | $6.86 | 2,710,522 |
2022-07-21 | $6.89 | $7.01 | $6.86 | $6.98 | $6.98 | 1,200,182 |
2022-07-20 | $6.68 | $7.03 | $6.66 | $6.93 | $6.93 | 1,604,983 |
2022-07-19 | $6.41 | $6.70 | $6.36 | $6.64 | $6.64 | 1,248,755 |
2022-07-18 | $6.57 | $6.72 | $6.34 | $6.35 | $6.35 | 1,955,804 |
2022-07-15 | $6.36 | $6.57 | $6.26 | $6.54 | $6.54 | 1,664,728 |
2022-07-14 | $6.30 | $6.35 | $6.07 | $6.24 | $6.24 | 4,087,841 |
2022-07-13 | $6.58 | $6.71 | $6.27 | $6.38 | $6.38 | 3,677,774 |
2022-07-12 | $7.19 | $7.29 | $6.14 | $6.70 | $6.70 | 8,059,141 |
2022-07-11 | $7.71 | $7.81 | $7.50 | $7.52 | $7.52 | 2,223,897 |
2022-07-08 | $7.88 | $8.08 | $7.80 | $7.85 | $7.85 | 1,208,343 |
2022-07-07 | $7.88 | $8.02 | $7.75 | $7.98 | $7.98 | 4,278,237 |
2022-07-06 | $8.13 | $8.25 | $7.82 | $7.86 | $7.86 | 1,465,397 |
2022-07-05 | $7.80 | $8.10 | $7.68 | $8.07 | $8.07 | 1,852,607 |
2022-07-01 | $7.80 | $8.09 | $7.80 | $7.99 | $7.99 | 1,289,488 |
2022-06-30 | $7.96 | $7.96 | $7.66 | $7.78 | $7.78 | 1,529,122 |
2022-06-29 | $8.33 | $8.33 | $7.95 | $8.10 | $8.10 | 1,221,543 |
2022-06-28 | $8.30 | $8.48 | $8.16 | $8.30 | $8.30 | 1,212,849 |
2022-06-27 | $8.43 | $8.46 | $8.25 | $8.35 | $8.35 | 1,417,263 |
2022-06-24 | $8.50 | $8.60 | $8.34 | $8.36 | $8.36 | 2,169,929 |
2022-06-23 | $8.26 | $8.49 | $8.21 | $8.43 | $8.43 | 1,384,673 |
2022-06-22 | $7.88 | $8.30 | $7.88 | $8.18 | $8.18 | 2,142,504 |
2022-06-21 | $7.95 | $8.06 | $7.76 | $7.95 | $7.95 | 1,861,372 |
2022-06-17 | $7.16 | $7.75 | $7.16 | $7.73 | $7.73 | 2,698,081 |
2022-06-16 | $7.35 | $7.42 | $7.01 | $7.07 | $7.07 | 2,610,406 |
2022-06-15 | $7.57 | $7.68 | $7.41 | $7.55 | $7.55 | 3,640,481 |
2022-06-14 | $7.44 | $7.55 | $7.31 | $7.43 | $7.43 | 1,464,043 |
2022-06-13 | $7.45 | $7.62 | $7.25 | $7.30 | $7.30 | 1,661,385 |
2022-06-10 | $8.16 | $8.16 | $7.74 | $7.76 | $7.76 | 1,395,397 |
2022-06-09 | $8.31 | $8.40 | $8.20 | $8.31 | $8.31 | 5,004,913 |
2022-06-08 | $8.29 | $8.48 | $8.21 | $8.40 | $8.40 | 3,400,302 |
2022-06-07 | $8.16 | $8.32 | $8.02 | $8.29 | $8.29 | 1,110,379 |
2022-06-06 | $8.28 | $8.30 | $8.09 | $8.27 | $8.27 | 2,884,318 |
2022-06-03 | $8.28 | $8.35 | $8.09 | $8.15 | $8.15 | 928,025 |
2022-06-02 | $8.21 | $8.50 | $8.16 | $8.39 | $8.39 | 2,094,961 |
2022-06-01 | $8.21 | $8.70 | $8.02 | $8.26 | $8.26 | 1,794,638 |
2022-05-31 | $8.23 | $8.29 | $7.96 | $8.08 | $8.08 | 6,367,330 |
2022-05-27 | $8.13 | $8.32 | $8.12 | $8.28 | $8.28 | 1,132,123 |
2022-05-26 | $7.82 | $8.11 | $7.82 | $8.00 | $8.00 | 1,671,490 |
2022-05-25 | $7.52 | $7.95 | $7.52 | $7.87 | $7.87 | 1,504,435 |
2022-05-24 | $7.76 | $7.81 | $7.46 | $7.56 | $7.56 | 1,754,668 |
2022-05-23 | $8.13 | $8.14 | $7.79 | $7.89 | $7.89 | 1,995,067 |
2022-05-20 | $8.26 | $8.36 | $7.89 | $8.12 | $8.12 | 1,927,370 |
2022-05-19 | $7.93 | $8.30 | $7.93 | $8.10 | $8.10 | 1,680,315 |
2022-05-18 | $8.22 | $8.44 | $7.94 | $7.99 | $7.99 | 1,613,690 |
2022-05-17 | $7.92 | $8.39 | $7.89 | $8.36 | $8.36 | 2,116,915 |
2022-05-16 | $7.65 | $7.85 | $7.52 | $7.67 | $7.67 | 2,091,931 |
2022-05-13 | $7.50 | $7.85 | $7.46 | $7.76 | $7.76 | 1,560,269 |
2022-05-12 | $7.29 | $7.61 | $7.14 | $7.38 | $7.38 | 3,443,013 |
2022-05-11 | $7.63 | $7.89 | $7.41 | $7.43 | $7.43 | 1,655,509 |
2022-05-10 | $8.06 | $8.11 | $7.34 | $7.68 | $7.68 | 3,673,564 |
2022-05-09 | $8.28 | $8.42 | $7.78 | $7.84 | $7.84 | 2,244,190 |
2022-05-06 | $8.47 | $8.71 | $8.17 | $8.51 | $8.51 | 1,987,939 |
2022-05-05 | $8.90 | $8.99 | $8.41 | $8.56 | $8.56 | 2,968,793 |
2022-05-04 | $8.56 | $9.18 | $8.42 | $9.15 | $9.15 | 2,904,535 |
2022-05-03 | $8.31 | $8.46 | $8.13 | $8.43 | $8.43 | 2,026,627 |
2022-05-02 | $7.68 | $8.21 | $7.68 | $8.18 | $8.18 | 3,939,696 |
2022-04-29 | $7.69 | $7.99 | $7.66 | $7.74 | $7.74 | 2,153,228 |
2022-04-28 | $7.42 | $7.98 | $7.36 | $7.82 | $7.82 | 3,726,266 |
2022-04-27 | $7.34 | $7.53 | $7.17 | $7.30 | $7.30 | 2,489,562 |
2022-04-26 | $7.79 | $7.79 | $7.31 | $7.35 | $7.35 | 1,955,498 |
2022-04-25 | $7.57 | $7.86 | $7.53 | $7.85 | $7.85 | 1,572,593 |
2022-04-22 | $7.88 | $8.04 | $7.62 | $7.66 | $7.66 | 1,210,524 |
2022-04-21 | $8.20 | $8.59 | $7.88 | $7.94 | $7.94 | 2,903,519 |
2022-04-20 | $8.09 | $8.09 | $7.67 | $7.69 | $7.69 | 2,193,047 |
2022-04-19 | $7.87 | $8.30 | $7.85 | $8.05 | $8.05 | 985,466 |
2022-04-18 | $7.99 | $8.02 | $7.76 | $7.93 | $7.93 | 2,726,900 |
2022-04-14 | $8.34 | $8.38 | $7.96 | $8.05 | $8.05 | 2,169,297 |
2022-04-13 | $8.01 | $8.40 | $7.89 | $8.35 | $8.35 | 1,410,671 |
2022-04-12 | $8.11 | $8.31 | $7.99 | $8.06 | $8.06 | 1,936,398 |
2022-04-11 | $7.62 | $8.06 | $7.59 | $7.95 | $7.95 | 4,003,616 |
2022-04-08 | $7.92 | $7.97 | $7.73 | $7.74 | $7.74 | 2,200,223 |
2022-04-07 | $8.11 | $8.28 | $7.82 | $8.03 | $8.03 | 2,598,602 |
2022-04-06 | $8.50 | $8.57 | $8.10 | $8.19 | $8.19 | 3,536,377 |
2022-04-05 | $9.09 | $9.10 | $8.61 | $8.70 | $8.70 | 4,794,026 |
2022-04-04 | $8.95 | $9.25 | $8.95 | $9.10 | $9.10 | 1,583,438 |
2022-04-01 | $8.81 | $9.03 | $8.80 | $8.92 | $8.92 | 1,907,890 |
2022-03-31 | $9.01 | $9.16 | $8.81 | $8.81 | $8.81 | 2,292,846 |
2022-03-30 | $9.37 | $9.43 | $9.04 | $9.06 | $9.06 | 1,320,009 |
2022-03-29 | $9.26 | $9.46 | $9.13 | $9.43 | $9.43 | 1,494,259 |
2022-03-28 | $9.35 | $9.47 | $8.97 | $9.10 | $9.10 | 1,966,047 |
2022-03-25 | $9.78 | $9.78 | $9.32 | $9.37 | $9.37 | 1,393,201 |
2022-03-24 | $9.75 | $9.84 | $9.52 | $9.73 | $9.73 | 1,629,583 |
2022-03-23 | $9.44 | $9.73 | $9.28 | $9.67 | $9.67 | 2,476,769 |
2022-03-22 | $9.03 | $9.49 | $9.03 | $9.37 | $9.37 | 2,656,266 |
2022-03-21 | $9.29 | $9.29 | $8.86 | $8.99 | $8.99 | 2,639,364 |
2022-03-18 | $9.20 | $9.58 | $9.15 | $9.42 | $9.42 | 3,729,395 |
2022-03-17 | $9.05 | $9.33 | $9.03 | $9.22 | $9.22 | 3,709,498 |
2022-03-16 | $8.70 | $9.21 | $8.70 | $9.19 | $9.19 | 2,460,439 |
2022-03-15 | $8.26 | $8.59 | $8.17 | $8.55 | $8.55 | 1,536,397 |
2022-03-14 | $8.30 | $8.43 | $8.13 | $8.18 | $8.18 | 3,127,812 |
2022-03-11 | $8.63 | $8.64 | $8.12 | $8.33 | $8.33 | 1,971,463 |
2022-03-10 | $8.93 | $8.93 | $8.50 | $8.59 | $8.59 | 1,992,096 |
2022-03-09 | $8.92 | $9.22 | $8.92 | $9.09 | $9.09 | 2,802,692 |
2022-03-08 | $8.60 | $8.86 | $8.31 | $8.73 | $8.73 | 4,007,825 |
2022-03-07 | $8.84 | $9.36 | $8.72 | $8.73 | $8.73 | 4,049,350 |
2022-03-04 | $8.56 | $8.83 | $8.26 | $8.74 | $8.74 | 3,553,059 |
2022-03-03 | $9.28 | $9.28 | $8.49 | $8.59 | $8.59 | 3,535,603 |
2022-03-02 | $9.08 | $9.27 | $8.87 | $9.17 | $9.17 | 3,173,280 |
2022-03-01 | $8.98 | $9.28 | $8.91 | $9.02 | $9.02 | 2,120,672 |
2022-02-28 | $8.59 | $8.98 | $8.53 | $8.98 | $8.98 | 2,292,450 |
2022-02-25 | $8.49 | $8.68 | $8.20 | $8.64 | $8.64 | 1,902,281 |
2022-02-24 | $7.70 | $8.53 | $7.66 | $8.50 | $8.50 | 4,216,324 |
2022-02-23 | $8.52 | $8.62 | $8.00 | $8.02 | $8.02 | 2,127,516 |
2022-02-22 | $8.69 | $8.84 | $8.37 | $8.47 | $8.47 | 2,411,456 |
2022-02-18 | $8.92 | $8.99 | $8.65 | $8.79 | $8.79 | 2,313,977 |
2022-02-17 | $9.27 | $9.33 | $8.92 | $9.00 | $9.00 | 1,394,159 |
2022-02-16 | $9.27 | $9.37 | $9.05 | $9.33 | $9.33 | 1,254,408 |
2022-02-15 | $9.38 | $9.41 | $9.18 | $9.36 | $9.36 | 1,605,158 |
2022-02-14 | $9.25 | $9.40 | $9.06 | $9.14 | $9.14 | 2,148,446 |
2022-02-11 | $9.48 | $9.67 | $9.06 | $9.29 | $9.29 | 2,126,619 |
2022-02-10 | $9.04 | $9.47 | $8.98 | $9.42 | $9.42 | 2,178,587 |
2022-02-09 | $9.21 | $9.37 | $9.10 | $9.36 | $9.36 | 1,551,596 |
2022-02-08 | $8.93 | $9.23 | $8.92 | $9.11 | $9.11 | 2,132,453 |
2022-02-07 | $8.96 | $9.26 | $8.90 | $9.05 | $9.05 | 1,782,867 |
2022-02-04 | $8.68 | $9.05 | $8.62 | $8.97 | $8.97 | 2,074,985 |
2022-02-03 | $9.05 | $9.17 | $8.63 | $8.71 | $8.71 | 3,192,004 |
2022-02-02 | $9.36 | $9.53 | $9.31 | $9.44 | $9.44 | 2,620,717 |
2022-02-01 | $9.29 | $9.35 | $8.93 | $9.34 | $9.34 | 3,068,639 |
2022-01-31 | $8.77 | $9.36 | $8.75 | $9.30 | $9.30 | 3,819,709 |
2022-01-28 | $8.48 | $8.78 | $8.25 | $8.76 | $8.76 | 2,172,076 |
2022-01-27 | $8.82 | $8.90 | $8.40 | $8.43 | $8.43 | 1,717,107 |
2022-01-26 | $9.09 | $9.17 | $8.63 | $8.69 | $8.69 | 2,717,181 |
2022-01-25 | $8.87 | $9.13 | $8.74 | $8.86 | $8.86 | 2,953,586 |
2022-01-24 | $8.05 | $9.04 | $8.01 | $9.00 | $9.00 | 5,403,011 |
2022-01-21 | $8.30 | $8.53 | $8.12 | $8.25 | $8.25 | 4,611,210 |
2022-01-20 | $7.97 | $8.46 | $7.97 | $8.14 | $8.14 | 7,581,412 |
2022-01-19 | $8.06 | $8.39 | $7.85 | $7.85 | $7.85 | 3,754,719 |
2022-01-18 | $8.46 | $8.49 | $7.93 | $7.96 | $7.96 | 5,264,021 |
2022-01-14 | $8.43 | $8.79 | $8.27 | $8.52 | $8.52 | 8,889,874 |
2022-01-13 | $9.60 | $9.60 | $8.30 | $8.54 | $8.54 | 10,708,369 |
2022-01-12 | $10.31 | $10.43 | $9.67 | $9.70 | $9.70 | 3,247,997 |
2022-01-11 | $9.98 | $10.31 | $9.84 | $10.19 | $10.19 | 1,995,433 |
2022-01-10 | $9.90 | $10.00 | $9.50 | $10.00 | $10.00 | 3,067,724 |
2022-01-07 | $10.11 | $10.39 | $10.10 | $10.13 | $10.13 | 1,898,482 |
2022-01-06 | $10.18 | $10.34 | $9.98 | $10.14 | $10.14 | 2,560,492 |
2022-01-05 | $10.93 | $11.09 | $10.21 | $10.29 | $10.29 | 2,924,871 |
2022-01-04 | $11.36 | $11.56 | $10.86 | $11.05 | $11.05 | 3,491,117 |
2022-01-03 | $11.33 | $11.49 | $11.13 | $11.33 | $11.33 | 2,606,573 |
2021-12-31 | $11.45 | $11.59 | $11.24 | $11.26 | $11.26 | 1,424,557 |
2021-12-30 | $11.36 | $11.58 | $11.29 | $11.47 | $11.47 | 1,077,122 |
2021-12-29 | $11.21 | $11.35 | $11.05 | $11.32 | $11.32 | 1,565,448 |
2021-12-28 | $11.31 | $11.32 | $11.11 | $11.24 | $11.24 | 1,209,374 |
2021-12-27 | $10.94 | $11.33 | $10.94 | $11.30 | $11.30 | 2,015,478 |
2021-12-23 | $10.55 | $10.97 | $10.55 | $10.91 | $10.91 | 1,279,905 |
2021-12-22 | $10.73 | $10.82 | $10.50 | $10.56 | $10.56 | 1,200,508 |
2021-12-21 | $10.45 | $10.88 | $10.41 | $10.73 | $10.73 | 3,589,284 |
2021-12-20 | $10.23 | $10.56 | $10.13 | $10.37 | $10.37 | 4,553,257 |
2021-12-17 | $10.25 | $10.63 | $9.94 | $10.45 | $10.45 | 10,765,152 |
2021-12-16 | $10.98 | $11.27 | $10.27 | $10.45 | $10.45 | 4,952,307 |
2021-12-15 | $10.71 | $11.09 | $10.43 | $10.90 | $10.90 | 9,627,177 |
2021-12-14 | $10.86 | $11.00 | $10.50 | $10.69 | $10.69 | 4,790,674 |
2021-12-13 | $11.53 | $11.74 | $11.08 | $11.09 | $11.09 | 3,369,224 |
2021-12-10 | $11.78 | $12.01 | $11.47 | $11.56 | $11.56 | 2,759,475 |
2021-12-09 | $12.28 | $12.54 | $11.63 | $11.69 | $11.69 | 2,487,993 |
2021-12-08 | $12.12 | $12.42 | $11.89 | $12.35 | $12.35 | 4,242,065 |
2021-12-07 | $11.92 | $12.36 | $11.88 | $12.12 | $12.12 | 3,140,671 |
2021-12-06 | $11.37 | $11.72 | $10.79 | $11.55 | $11.55 | 3,624,710 |
2021-12-03 | $11.88 | $12.04 | $10.90 | $11.37 | $11.37 | 7,059,191 |
2021-12-02 | $11.70 | $12.01 | $11.34 | $11.84 | $11.84 | 2,575,908 |
2021-12-01 | $12.37 | $12.48 | $11.72 | $11.74 | $11.74 | 2,681,696 |
2021-11-30 | $12.35 | $12.55 | $11.77 | $12.18 | $12.18 | 7,499,648 |
2021-11-29 | $12.00 | $12.44 | $11.82 | $12.36 | $12.36 | 1,977,959 |
2021-11-26 | $11.88 | $12.23 | $11.72 | $11.78 | $11.78 | 1,061,601 |
2021-11-24 | $11.43 | $12.37 | $11.30 | $12.15 | $12.15 | 2,925,318 |
2021-11-23 | $12.28 | $12.28 | $11.36 | $11.63 | $11.63 | 3,232,884 |
2021-11-22 | $13.00 | $13.16 | $12.20 | $12.36 | $12.36 | 2,837,843 |
2021-11-19 | $12.75 | $13.15 | $12.65 | $13.02 | $13.02 | 3,218,859 |
2021-11-18 | $13.22 | $13.27 | $12.72 | $12.80 | $12.80 | 1,705,510 |
2021-11-17 | $13.31 | $13.32 | $12.81 | $13.11 | $13.11 | 2,288,252 |
2021-11-16 | $12.46 | $13.32 | $12.38 | $13.31 | $13.31 | 3,753,671 |
2021-11-15 | $12.28 | $12.58 | $12.20 | $12.50 | $12.50 | 2,185,926 |
2021-11-12 | $11.81 | $12.25 | $11.81 | $12.25 | $12.25 | 1,407,362 |
2021-11-11 | $11.89 | $12.09 | $11.82 | $11.83 | $11.83 | 997,942 |
2021-11-10 | $12.18 | $12.20 | $11.56 | $11.77 | $11.77 | 1,494,398 |
2021-11-09 | $12.29 | $12.41 | $12.08 | $12.30 | $12.30 | 1,961,146 |
2021-11-08 | $12.42 | $12.66 | $12.25 | $12.26 | $12.26 | 1,747,083 |
2021-11-05 | $12.49 | $12.52 | $12.25 | $12.35 | $12.35 | 1,469,782 |
2021-11-04 | $12.34 | $12.50 | $12.02 | $12.39 | $12.39 | 2,195,476 |
2021-11-03 | $12.16 | $12.50 | $12.10 | $12.28 | $12.28 | 3,846,968 |
2021-11-02 | $12.38 | $12.40 | $12.03 | $12.22 | $12.22 | 1,306,344 |
2021-11-01 | $12.54 | $12.68 | $12.32 | $12.39 | $12.39 | 1,141,965 |
2021-10-29 | $12.50 | $12.59 | $12.41 | $12.50 | $12.50 | 822,739 |
2021-10-28 | $12.28 | $12.63 | $12.19 | $12.60 | $12.60 | 1,638,211 |
2021-10-27 | $12.69 | $12.72 | $12.24 | $12.28 | $12.28 | 1,540,341 |
2021-10-26 | $12.87 | $12.92 | $12.42 | $12.66 | $12.66 | 1,564,978 |
2021-10-25 | $12.32 | $12.96 | $12.20 | $12.85 | $12.85 | 4,068,025 |
2021-10-22 | $12.41 | $12.55 | $12.15 | $12.24 | $12.24 | 1,758,838 |
2021-10-21 | $12.00 | $12.50 | $11.88 | $12.50 | $12.50 | 3,877,978 |
2021-10-20 | $11.87 | $12.06 | $11.51 | $11.82 | $11.82 | 3,856,605 |
2021-10-19 | $12.06 | $12.15 | $11.43 | $11.54 | $11.54 | 4,163,440 |
2021-10-18 | $11.20 | $11.20 | $10.87 | $10.95 | $10.95 | 1,723,036 |
2021-10-15 | $11.58 | $11.58 | $11.16 | $11.22 | $11.22 | 2,071,275 |
2021-10-14 | $11.56 | $11.94 | $11.12 | $11.39 | $11.39 | 4,782,324 |
2021-10-13 | $11.23 | $11.48 | $11.17 | $11.47 | $11.47 | 1,595,269 |
2021-10-12 | $11.18 | $11.31 | $10.93 | $11.24 | $11.24 | 1,367,777 |
2021-10-11 | $11.45 | $11.63 | $11.15 | $11.22 | $11.22 | 1,444,125 |
2021-10-08 | $11.60 | $11.72 | $11.35 | $11.36 | $11.36 | 976,865 |
2021-10-07 | $11.59 | $11.73 | $11.48 | $11.52 | $11.52 | 1,484,026 |
2021-10-06 | $11.02 | $11.59 | $11.01 | $11.38 | $11.38 | 2,515,172 |
2021-10-05 | $11.07 | $11.36 | $11.00 | $11.24 | $11.24 | 1,230,531 |
2021-10-04 | $11.55 | $11.55 | $10.89 | $11.00 | $11.00 | 1,670,270 |
2021-10-01 | $11.42 | $11.57 | $11.10 | $11.52 | $11.52 | 1,517,065 |
2021-09-30 | $11.45 | $11.54 | $11.23 | $11.30 | $11.30 | 1,984,188 |
2021-09-29 | $11.75 | $11.78 | $11.41 | $11.50 | $11.50 | 973,286 |
2021-09-28 | $11.81 | $11.92 | $11.67 | $11.70 | $11.70 | 1,240,682 |
2021-09-27 | $11.91 | $11.99 | $11.73 | $11.99 | $11.99 | 2,092,508 |
2021-09-24 | $11.89 | $12.05 | $11.75 | $11.98 | $11.98 | 915,773 |
2021-09-23 | $11.85 | $12.02 | $11.78 | $12.00 | $12.00 | 822,149 |
2021-09-22 | $11.66 | $11.89 | $11.57 | $11.78 | $11.78 | 1,321,132 |
2021-09-21 | $11.60 | $11.74 | $11.48 | $11.61 | $11.61 | 1,726,145 |
2021-09-20 | $11.88 | $11.91 | $11.32 | $11.52 | $11.52 | 3,259,306 |
2021-09-17 | $12.37 | $12.50 | $12.04 | $12.09 | $12.09 | 19,641,267 |
2021-09-16 | $12.31 | $12.50 | $12.18 | $12.37 | $12.37 | 3,059,297 |
2021-09-15 | $11.77 | $12.40 | $11.74 | $12.39 | $12.39 | 3,214,909 |
2021-09-14 | $11.82 | $12.10 | $11.74 | $11.82 | $11.82 | 1,704,476 |
2021-09-13 | $12.03 | $12.03 | $11.60 | $11.87 | $11.87 | 1,827,460 |
2021-09-10 | $12.10 | $12.24 | $11.98 | $12.00 | $12.00 | 1,869,707 |
2021-09-09 | $12.01 | $12.21 | $11.95 | $11.97 | $11.97 | 2,155,850 |
2021-09-08 | $12.42 | $12.49 | $12.09 | $12.13 | $12.13 | 2,948,833 |
2021-09-07 | $12.72 | $12.73 | $12.36 | $12.49 | $12.49 | 3,086,085 |
2021-09-03 | $12.18 | $12.40 | $12.16 | $12.36 | $12.36 | 2,295,004 |
2021-09-02 | $12.54 | $12.64 | $12.23 | $12.36 | $12.36 | 2,051,733 |
2021-09-01 | $12.00 | $12.50 | $11.98 | $12.40 | $12.40 | 3,164,555 |
2021-08-31 | $12.20 | $12.21 | $11.83 | $11.94 | $11.94 | 1,856,304 |
2021-08-30 | $11.93 | $12.49 | $11.80 | $12.18 | $12.18 | 3,842,284 |
2021-08-27 | $11.84 | $12.26 | $11.63 | $11.96 | $11.96 | 2,625,874 |
2021-08-26 | $11.77 | $12.08 | $11.72 | $11.76 | $11.76 | 2,065,129 |
2021-08-25 | $11.73 | $12.20 | $11.66 | $11.83 | $11.83 | 3,544,060 |
2021-08-24 | $11.30 | $11.77 | $11.16 | $11.76 | $11.76 | 4,207,003 |
2021-08-23 | $10.18 | $11.39 | $10.18 | $11.30 | $11.30 | 5,403,211 |
2021-08-20 | $9.86 | $10.07 | $9.69 | $10.07 | $10.07 | 3,196,906 |
2021-08-19 | $9.87 | $10.02 | $9.63 | $9.88 | $9.88 | 2,948,804 |
2021-08-18 | $9.85 | $10.11 | $9.80 | $9.82 | $9.82 | 2,856,692 |
2021-08-17 | $10.16 | $10.17 | $9.86 | $9.90 | $9.90 | 3,597,047 |
2021-08-16 | $10.75 | $10.75 | $10.27 | $10.28 | $10.28 | 1,212,888 |
2021-08-13 | $11.09 | $11.09 | $10.83 | $10.85 | $10.85 | 1,011,755 |
2021-08-12 | $10.67 | $11.14 | $10.59 | $11.03 | $11.03 | 2,516,865 |
2021-08-11 | $10.87 | $10.87 | $10.35 | $10.70 | $10.70 | 3,124,216 |
2021-08-10 | $10.67 | $10.85 | $10.63 | $10.80 | $10.80 | 1,391,021 |
2021-08-09 | $10.31 | $10.74 | $10.20 | $10.69 | $10.69 | 3,109,877 |
2021-08-06 | $10.23 | $10.30 | $10.05 | $10.28 | $10.28 | 675,687 |
2021-08-05 | $10.30 | $10.40 | $10.22 | $10.25 | $10.25 | 735,427 |
2021-08-04 | $10.38 | $10.72 | $10.27 | $10.29 | $10.29 | 1,756,183 |
2021-08-03 | $10.42 | $10.44 | $10.00 | $10.44 | $10.44 | 2,336,624 |
2021-08-02 | $10.12 | $10.50 | $10.06 | $10.41 | $10.41 | 3,305,303 |
2021-07-30 | $10.13 | $10.32 | $10.04 | $10.05 | $10.05 | 2,065,533 |
2021-07-29 | $10.34 | $10.47 | $10.15 | $10.22 | $10.22 | 1,329,384 |
2021-07-28 | $10.42 | $10.70 | $10.24 | $10.28 | $10.28 | 2,412,505 |
2021-07-27 | $10.71 | $10.78 | $10.32 | $10.37 | $10.37 | 2,125,851 |
2021-07-26 | $10.77 | $11.01 | $10.70 | $10.74 | $10.74 | 3,379,494 |
2021-07-23 | $10.61 | $10.71 | $10.42 | $10.70 | $10.70 | 1,768,015 |
2021-07-22 | $10.92 | $10.98 | $10.55 | $10.57 | $10.57 | 1,446,062 |
2021-07-21 | $10.81 | $11.13 | $10.73 | $10.92 | $10.92 | 2,720,815 |
2021-07-20 | $10.57 | $11.00 | $10.47 | $10.78 | $10.78 | 2,591,480 |
2021-07-19 | $10.40 | $10.76 | $10.35 | $10.55 | $10.55 | 2,857,957 |
2021-07-16 | $10.87 | $11.03 | $10.56 | $10.64 | $10.64 | 3,042,063 |
2021-07-15 | $10.84 | $10.97 | $10.11 | $10.83 | $10.83 | 3,875,595 |
2021-07-14 | $10.99 | $11.04 | $10.64 | $10.87 | $10.87 | 3,415,452 |
2021-07-13 | $11.16 | $11.24 | $10.82 | $10.95 | $10.95 | 3,320,663 |
2021-07-12 | $11.52 | $11.61 | $10.98 | $11.13 | $11.13 | 2,809,047 |
2021-07-09 | $11.29 | $11.72 | $11.28 | $11.50 | $11.50 | 2,300,482 |
2021-07-08 | $11.19 | $11.40 | $10.99 | $11.29 | $11.29 | 2,650,746 |
2021-07-07 | $11.92 | $12.00 | $11.33 | $11.40 | $11.40 | 1,391,402 |
2021-07-06 | $11.52 | $12.07 | $11.42 | $11.88 | $11.88 | 2,059,077 |
2021-07-02 | $11.20 | $11.57 | $11.14 | $11.54 | $11.54 | 1,237,172 |
2021-07-01 | $11.48 | $11.66 | $11.17 | $11.19 | $11.19 | 2,010,595 |
2021-06-30 | $11.86 | $11.87 | $11.38 | $11.42 | $11.42 | 2,206,800 |
2021-06-29 | $11.81 | $11.95 | $11.60 | $11.84 | $11.84 | 742,336 |
2021-06-28 | $11.81 | $12.22 | $11.65 | $11.75 | $11.75 | 1,363,117 |
2021-06-25 | $12.31 | $12.33 | $11.76 | $11.80 | $11.80 | 7,239,489 |
2021-06-24 | $12.12 | $12.38 | $12.10 | $12.19 | $12.19 | 1,028,571 |
2021-06-23 | $12.01 | $12.25 | $11.84 | $12.04 | $12.04 | 848,097 |
2021-06-22 | $11.83 | $12.10 | $11.62 | $12.09 | $12.09 | 1,306,407 |
2021-06-21 | $12.11 | $12.14 | $11.79 | $11.91 | $11.91 | 1,443,500 |
2021-06-18 | $12.35 | $12.47 | $12.07 | $12.07 | $12.07 | 2,524,716 |
2021-06-17 | $12.15 | $12.71 | $12.05 | $12.34 | $12.34 | 2,149,192 |
2021-06-16 | $12.63 | $13.03 | $12.44 | $12.55 | $12.55 | 2,526,216 |
2021-06-15 | $12.93 | $13.15 | $12.57 | $12.66 | $12.66 | 1,051,803 |
2021-06-14 | $13.54 | $13.65 | $12.91 | $12.95 | $12.95 | 1,212,950 |
2021-06-11 | $13.99 | $13.99 | $13.22 | $13.38 | $13.38 | 1,969,961 |
2021-06-10 | $13.62 | $14.11 | $13.54 | $13.90 | $13.90 | 1,916,510 |
2021-06-09 | $14.00 | $14.21 | $13.58 | $13.67 | $13.67 | 1,333,253 |
2021-06-08 | $13.85 | $14.50 | $13.74 | $14.00 | $14.00 | 3,536,617 |
2021-06-07 | $13.29 | $13.93 | $13.10 | $13.72 | $13.72 | 4,102,846 |
2021-06-04 | $13.25 | $13.43 | $13.06 | $13.15 | $13.15 | 1,414,294 |
2021-06-03 | $12.95 | $13.31 | $12.95 | $13.18 | $13.18 | 1,666,879 |
2021-06-02 | $13.20 | $13.23 | $12.84 | $13.04 | $13.04 | 1,492,611 |
2021-06-01 | $12.88 | $13.22 | $12.68 | $13.10 | $13.10 | 1,480,193 |
2021-05-28 | $13.00 | $13.06 | $12.38 | $12.74 | $12.74 | 1,816,609 |
2021-05-27 | $13.66 | $14.58 | $12.97 | $12.99 | $12.99 | 5,543,538 |
2021-05-26 | $12.90 | $13.28 | $12.78 | $13.00 | $13.00 | 1,324,085 |
2021-05-25 | $13.79 | $13.98 | $12.57 | $12.76 | $12.76 | 2,317,369 |
2021-05-24 | $12.96 | $13.94 | $12.85 | $13.79 | $13.79 | 2,431,212 |
2021-05-21 | $12.50 | $13.08 | $12.39 | $12.87 | $12.87 | 1,223,773 |
2021-05-20 | $12.13 | $13.17 | $12.04 | $12.65 | $12.65 | 3,173,867 |
2021-05-19 | $11.12 | $12.24 | $10.70 | $12.19 | $12.19 | 2,562,904 |
2021-05-18 | $10.66 | $11.43 | $10.65 | $11.20 | $11.20 | 1,582,579 |
2021-05-17 | $10.28 | $10.69 | $10.28 | $10.56 | $10.56 | 694,669 |
2021-05-14 | $10.16 | $10.56 | $10.16 | $10.43 | $10.43 | 793,298 |
2021-05-13 | $10.28 | $10.78 | $9.96 | $10.03 | $10.03 | 1,294,710 |
2021-05-12 | $10.58 | $10.70 | $10.16 | $10.22 | $10.22 | 2,047,310 |
2021-05-11 | $10.19 | $10.88 | $10.05 | $10.70 | $10.70 | 1,260,239 |
2021-05-10 | $10.69 | $10.81 | $10.45 | $10.62 | $10.62 | 1,044,422 |
2021-05-07 | $10.81 | $11.01 | $10.63 | $10.75 | $10.75 | 930,077 |
2021-05-06 | $10.63 | $10.90 | $10.50 | $10.85 | $10.85 | 995,761 |
2021-05-05 | $10.81 | $10.85 | $10.60 | $10.69 | $10.69 | 520,100 |
2021-05-04 | $10.77 | $10.91 | $10.34 | $10.81 | $10.81 | 927,202 |
2021-05-03 | $10.95 | $11.00 | $10.75 | $10.86 | $10.86 | 836,759 |
2021-04-30 | $10.97 | $11.16 | $10.81 | $10.94 | $10.94 | 907,528 |
2021-04-29 | $11.01 | $11.09 | $10.63 | $11.03 | $11.03 | 984,134 |
2021-04-28 | $10.35 | $11.14 | $10.31 | $11.05 | $11.05 | 3,072,473 |
2021-04-27 | $10.37 | $10.47 | $10.21 | $10.42 | $10.42 | 748,117 |
2021-04-26 | $10.19 | $10.55 | $10.07 | $10.33 | $10.33 | 1,012,443 |
2021-04-23 | $10.06 | $10.40 | $10.03 | $10.19 | $10.19 | 915,054 |
2021-04-22 | $9.95 | $10.58 | $9.94 | $10.10 | $10.10 | 2,607,885 |
2021-04-21 | $9.71 | $9.91 | $9.57 | $9.90 | $9.90 | 1,908,875 |
2021-04-20 | $9.70 | $9.81 | $9.51 | $9.57 | $9.57 | 1,621,035 |
2021-04-19 | $9.90 | $10.01 | $9.63 | $9.76 | $9.76 | 1,974,042 |
2021-04-16 | $10.17 | $10.22 | $9.85 | $9.92 | $9.92 | 1,817,108 |
2021-04-15 | $10.12 | $10.57 | $9.85 | $10.26 | $10.26 | 4,599,887 |
2021-04-14 | $10.06 | $10.20 | $9.96 | $10.05 | $10.05 | 1,570,086 |
2021-04-13 | $9.93 | $10.16 | $9.82 | $10.11 | $10.11 | 1,112,555 |
2021-04-12 | $10.01 | $10.10 | $9.87 | $9.95 | $9.95 | 782,054 |
2021-04-09 | $10.17 | $10.18 | $9.99 | $10.05 | $10.05 | 982,793 |
2021-04-08 | $10.40 | $10.43 | $10.03 | $10.30 | $10.30 | 1,754,992 |
2021-04-07 | $10.42 | $10.48 | $10.28 | $10.37 | $10.37 | 1,079,918 |
2021-04-06 | $10.42 | $10.63 | $10.13 | $10.46 | $10.46 | 2,115,114 |
2021-04-05 | $10.21 | $10.64 | $10.04 | $10.47 | $10.47 | 3,965,733 |
2021-04-01 | $10.00 | $10.22 | $9.87 | $9.98 | $9.98 | 1,487,616 |
2021-03-31 | $10.10 | $10.20 | $9.95 | $9.96 | $9.96 | 2,748,738 |
2021-03-30 | $9.90 | $10.11 | $9.61 | $10.01 | $10.01 | 2,658,622 |
2021-03-29 | $10.32 | $10.36 | $9.94 | $9.95 | $9.95 | 970,354 |
2021-03-26 | $9.75 | $10.38 | $9.70 | $10.32 | $10.32 | 1,138,859 |
2021-03-25 | $9.71 | $9.87 | $9.40 | $9.75 | $9.75 | 1,553,613 |
2021-03-24 | $10.07 | $10.37 | $9.74 | $9.95 | $9.95 | 1,312,681 |
2021-03-23 | $10.31 | $10.73 | $10.02 | $10.18 | $10.18 | 3,925,524 |
2021-03-22 | $10.50 | $10.85 | $10.50 | $10.63 | $10.63 | 3,969,597 |
2021-03-19 | $9.80 | $10.59 | $9.71 | $10.58 | $10.58 | 9,706,274 |
2021-03-18 | $10.00 | $10.35 | $9.61 | $9.78 | $9.78 | 3,216,546 |
2021-03-17 | $9.66 | $10.54 | $9.62 | $10.27 | $10.27 | 3,956,767 |
2021-03-16 | $9.97 | $10.09 | $9.74 | $9.89 | $9.89 | 1,520,076 |
2021-03-15 | $10.20 | $10.20 | $9.73 | $9.80 | $9.80 | 1,358,137 |
2021-03-12 | $9.63 | $10.04 | $9.51 | $9.93 | $9.93 | 1,181,253 |
2021-03-11 | $9.98 | $10.01 | $9.75 | $9.78 | $9.78 | 2,182,825 |
2021-03-10 | $9.66 | $9.88 | $9.34 | $9.35 | $9.35 | 927,489 |
2021-03-09 | $9.34 | $10.07 | $9.28 | $9.57 | $9.57 | 1,608,826 |
2021-03-08 | $9.12 | $9.59 | $9.07 | $9.20 | $9.20 | 1,940,449 |
2021-03-05 | $8.87 | $9.14 | $8.26 | $9.10 | $9.10 | 1,806,708 |
2021-03-04 | $9.35 | $9.40 | $8.68 | $8.85 | $8.85 | 2,977,105 |
2021-03-03 | $9.44 | $9.65 | $9.34 | $9.47 | $9.47 | 1,593,657 |
2021-03-02 | $9.70 | $9.81 | $9.30 | $9.35 | $9.35 | 783,059 |
2021-03-01 | $9.42 | $9.96 | $9.36 | $9.77 | $9.77 | 2,644,162 |
2021-02-26 | $9.14 | $9.29 | $8.88 | $9.26 | $9.26 | 1,442,619 |
2021-02-25 | $9.25 | $9.38 | $8.92 | $9.29 | $9.29 | 1,315,818 |
2021-02-24 | $9.19 | $9.55 | $9.01 | $9.39 | $9.39 | 926,746 |
2021-02-23 | $8.94 | $9.26 | $8.81 | $9.15 | $9.15 | 1,756,896 |
2021-02-22 | $9.11 | $9.55 | $9.01 | $9.43 | $9.43 | 2,641,511 |
2021-02-19 | $9.90 | $9.96 | $9.58 | $9.74 | $9.74 | 1,539,114 |
2021-02-18 | $9.78 | $9.96 | $9.58 | $9.90 | $9.90 | 1,745,522 |
2021-02-17 | $9.96 | $10.10 | $9.79 | $10.00 | $10.00 | 2,124,755 |
2021-02-16 | $10.17 | $10.49 | $9.88 | $9.90 | $9.90 | 1,477,188 |
2021-02-12 | $9.51 | $10.39 | $9.41 | $10.09 | $10.09 | 3,456,578 |
2021-02-11 | $9.66 | $9.73 | $9.14 | $9.51 | $9.51 | 4,746,373 |
2021-02-10 | $10.15 | $10.15 | $9.62 | $9.64 | $9.64 | 2,775,884 |
2021-02-09 | $10.14 | $10.52 | $10.06 | $10.06 | $10.06 | 1,998,648 |
2021-02-08 | $10.60 | $10.75 | $9.58 | $10.09 | $10.09 | 3,996,160 |
2021-02-05 | $11.00 | $11.20 | $10.10 | $10.58 | $10.58 | 1,929,057 |
2021-02-04 | $11.25 | $11.32 | $10.92 | $10.98 | $10.98 | 1,747,812 |
2021-02-03 | $11.29 | $11.37 | $10.76 | $11.28 | $11.28 | 3,020,303 |
2021-02-02 | $10.96 | $11.30 | $10.69 | $11.30 | $11.30 | 3,684,167 |
2021-02-01 | $10.43 | $10.95 | $10.16 | $10.87 | $10.87 | 2,969,653 |
2021-01-29 | $10.24 | $10.47 | $9.93 | $10.37 | $10.37 | 5,150,301 |
2021-01-28 | $10.40 | $10.48 | $10.20 | $10.24 | $10.24 | 3,637,894 |
2021-01-27 | $10.50 | $10.70 | $10.25 | $10.50 | $10.50 | 4,235,955 |
2021-01-26 | $11.00 | $11.00 | $10.66 | $10.81 | $10.81 | 3,380,513 |
2021-01-25 | $11.10 | $11.29 | $10.71 | $11.04 | $11.04 | 4,489,176 |
2021-01-22 | $10.88 | $11.07 | $10.62 | $11.05 | $11.05 | 3,861,797 |
2021-01-21 | $10.93 | $11.05 | $10.62 | $10.99 | $10.99 | 3,106,338 |
2021-01-20 | $11.24 | $11.27 | $10.86 | $10.94 | $10.94 | 3,302,684 |
2021-01-19 | $11.53 | $11.68 | $11.22 | $11.26 | $11.26 | 2,179,588 |
2021-01-15 | $11.88 | $11.90 | $11.42 | $11.54 | $11.54 | 1,996,247 |
2021-01-14 | $11.79 | $11.97 | $11.36 | $11.78 | $11.78 | 3,324,821 |
2021-01-13 | $11.16 | $11.93 | $11.15 | $11.52 | $11.52 | 7,915,005 |
2021-01-12 | $10.98 | $11.20 | $10.84 | $10.85 | $10.85 | 2,025,373 |
2021-01-11 | $10.78 | $10.99 | $10.64 | $10.77 | $10.77 | 1,032,158 |
2021-01-08 | $11.08 | $11.08 | $10.65 | $10.80 | $10.80 | 1,456,900 |
2021-01-07 | $11.18 | $11.24 | $10.91 | $11.09 | $11.09 | 2,649,675 |
2021-01-06 | $10.80 | $11.43 | $10.74 | $11.03 | $11.03 | 2,701,677 |
2021-01-05 | $10.80 | $11.00 | $10.65 | $10.82 | $10.82 | 737,272 |
2021-01-04 | $10.97 | $10.97 | $10.41 | $10.79 | $10.79 | 1,776,442 |
2020-12-31 | $11.06 | $11.15 | $10.80 | $10.84 | $10.84 | 1,317,162 |
2020-12-30 | $10.99 | $11.16 | $10.71 | $10.98 | $10.98 | 1,961,696 |
2020-12-29 | $11.50 | $11.50 | $10.91 | $11.00 | $11.00 | 2,375,621 |
2020-12-28 | $11.43 | $11.50 | $11.06 | $11.22 | $11.22 | 3,471,141 |
2020-12-24 | $11.35 | $11.42 | $10.94 | $11.05 | $11.05 | 1,417,036 |
2020-12-23 | $11.17 | $11.30 | $10.87 | $11.25 | $11.25 | 2,977,239 |
2020-12-22 | $10.60 | $10.86 | $10.49 | $10.78 | $10.78 | 2,056,253 |
2020-12-21 | $10.35 | $10.67 | $10.34 | $10.45 | $10.45 | 1,082,567 |
2020-12-18 | $10.49 | $10.53 | $10.37 | $10.39 | $10.39 | 667,089 |
2020-12-17 | $10.37 | $10.62 | $10.35 | $10.49 | $10.49 | 1,193,067 |
2020-12-16 | $10.39 | $10.45 | $10.23 | $10.42 | $10.42 | 1,313,114 |
2020-12-15 | $10.41 | $10.43 | $10.26 | $10.35 | $10.35 | 368,040 |
2020-12-14 | $10.45 | $10.51 | $10.32 | $10.38 | $10.38 | 874,225 |
2020-12-11 | $10.44 | $10.49 | $10.23 | $10.30 | $10.30 | 721,180 |
2020-12-10 | $10.39 | $10.39 | $10.20 | $10.35 | $10.35 | 1,220,203 |
2020-12-09 | $10.55 | $10.55 | $10.35 | $10.40 | $10.40 | 694,407 |
2020-12-08 | $10.55 | $10.60 | $10.35 | $10.37 | $10.37 | 737,973 |
2020-12-07 | $10.55 | $10.60 | $10.34 | $10.45 | $10.45 | 1,403,366 |
2020-12-04 | $10.29 | $10.50 | $10.24 | $10.46 | $10.46 | 3,491,486 |
2020-12-03 | $10.21 | $10.37 | $10.21 | $10.28 | $10.28 | 1,375,556 |
2020-12-02 | $10.35 | $10.35 | $10.15 | $10.25 | $10.25 | 367,925 |
2020-12-01 | $10.55 | $10.55 | $10.29 | $10.34 | $10.34 | 175,449 |
2020-11-30 | $10.50 | $10.60 | $10.29 | $10.33 | $10.33 | 647,586 |
2020-11-27 | $10.20 | $10.55 | $10.18 | $10.51 | $10.51 | 824,208 |
2020-11-25 | $10.23 | $10.30 | $10.17 | $10.20 | $10.20 | 135,324 |
2020-11-24 | $10.25 | $10.33 | $10.08 | $10.26 | $10.26 | 770,759 |
2020-11-23 | $10.21 | $10.30 | $10.10 | $10.30 | $10.30 | 314,114 |
2020-11-20 | $10.00 | $10.25 | $9.99 | $10.22 | $10.22 | 608,046 |
2020-11-19 | $10.04 | $10.12 | $9.99 | $10.04 | $10.04 | 326,116 |
2020-11-18 | $10.04 | $10.10 | $9.99 | $10.03 | $10.03 | 565,886 |
2020-11-17 | $10.08 | $10.17 | $9.99 | $10.06 | $10.06 | 779,954 |
2020-11-16 | $10.11 | $10.20 | $10.04 | $10.08 | $10.08 | 607,252 |
2020-11-13 | $10.14 | $10.20 | $10.02 | $10.10 | $10.10 | 973,440 |
2020-11-12 | $10.17 | $10.17 | $10.05 | $10.13 | $10.13 | 231,701 |
2020-11-11 | $10.10 | $10.14 | $10.03 | $10.12 | $10.12 | 473,476 |
2020-11-10 | $10.17 | $10.19 | $10.12 | $10.15 | $10.15 | 297,237 |
2020-11-09 | $10.17 | $10.21 | $10.08 | $10.14 | $10.14 | 166,006 |
2020-11-06 | $10.21 | $10.25 | $10.07 | $10.17 | $10.17 | 284,983 |
2020-11-05 | $10.20 | $10.25 | $10.06 | $10.25 | $10.25 | 131,872 |
2020-11-04 | $10.23 | $10.24 | $10.05 | $10.20 | $10.20 | 449,532 |
2020-11-03 | $10.16 | $10.19 | $10.00 | $10.10 | $10.10 | 802,980 |
2020-11-02 | $10.01 | $10.18 | $9.97 | $10.01 | $10.01 | 211,712 |
2020-10-30 | $9.98 | $10.11 | $9.95 | $10.00 | $10.00 | 462,855 |
2020-10-29 | $10.05 | $10.07 | $9.95 | $10.03 | $10.03 | 1,657,846 |
2020-10-28 | $10.03 | $10.15 | $10.00 | $10.05 | $10.05 | 575,883 |
2020-10-27 | $10.06 | $10.24 | $10.05 | $10.07 | $10.07 | 587,033 |
2020-10-26 | $10.20 | $10.39 | $10.05 | $10.12 | $10.12 | 759,148 |
2020-10-23 | $10.40 | $10.40 | $10.18 | $10.25 | $10.25 | 154,378 |
2020-10-22 | $10.30 | $10.30 | $10.25 | $10.28 | $10.28 | 221,716 |
2020-10-21 | $10.35 | $10.40 | $10.20 | $10.30 | $10.30 | 720,909 |
2020-10-20 | $10.49 | $10.65 | $10.36 | $10.41 | $10.41 | 1,043,584 |
2020-10-19 | $10.39 | $10.69 | $10.39 | $10.53 | $10.53 | 2,588,037 |
2020-10-16 | $10.30 | $10.48 | $10.27 | $10.44 | $10.44 | 2,097,371 |
2020-10-15 | $10.18 | $10.32 | $10.18 | $10.23 | $10.23 | 1,010,247 |
2020-10-14 | $10.39 | $10.45 | $10.15 | $10.19 | $10.19 | 5,219,590 |
2020-10-13 | $10.24 | $11.29 | $10.19 | $10.53 | $10.53 | 288,991 |
2020-10-12 | $10.20 | $10.34 | $10.20 | $10.20 | $10.20 | 72,325 |
2020-10-09 | $10.27 | $10.39 | $10.07 | $10.39 | $10.39 | 112,765 |
2020-10-08 | $10.15 | $10.35 | $10.05 | $10.33 | $10.33 | 44,496 |
2020-10-07 | $10.29 | $10.30 | $10.20 | $10.22 | $10.22 | 21,933 |
2020-10-06 | $10.42 | $10.42 | $10.28 | $10.28 | $10.28 | 35,941 |
2020-10-05 | $10.27 | $10.43 | $10.27 | $10.40 | $10.40 | 38,264 |
2020-10-02 | $10.31 | $10.41 | $10.26 | $10.34 | $10.34 | 13,821 |
2020-10-01 | $10.37 | $10.47 | $10.32 | $10.40 | $10.40 | 73,117 |
2020-09-30 | $10.38 | $10.51 | $10.38 | $10.40 | $10.40 | 38,650 |
2020-09-29 | $10.35 | $10.57 | $10.35 | $10.57 | $10.57 | 2,294 |
2020-09-28 | $10.36 | $10.47 | $10.35 | $10.40 | $10.40 | 20,150 |
2020-09-25 | $10.25 | $10.39 | $10.25 | $10.37 | $10.37 | 20,958 |
2020-09-24 | $10.25 | $10.25 | $10.17 | $10.20 | $10.20 | 264,085 |
2020-09-23 | $10.40 | $10.41 | $10.25 | $10.28 | $10.28 | 94,922 |
2020-09-22 | $10.42 | $10.43 | $10.25 | $10.31 | $10.31 | 26,911 |
2020-09-21 | $10.60 | $10.60 | $10.25 | $10.31 | $10.31 | 130,730 |
2020-09-18 | $10.54 | $10.57 | $10.47 | $10.54 | $10.54 | 12,779 |
2020-09-17 | $10.49 | $10.53 | $10.31 | $10.47 | $10.47 | 7,361 |
2020-09-16 | $10.38 | $10.50 | $10.30 | $10.41 | $10.41 | 56,414 |
2020-09-15 | $10.26 | $10.36 | $10.25 | $10.28 | $10.28 | 28,462 |
2020-09-14 | $10.25 | $10.32 | $10.23 | $10.28 | $10.28 | 93,457 |
2020-09-11 | $10.21 | $10.25 | $10.20 | $10.21 | $10.21 | 109,181 |
2020-09-10 | $10.26 | $10.36 | $10.21 | $10.31 | $10.31 | 11,170 |
2020-09-09 | $10.37 | $10.37 | $10.29 | $10.29 | $10.29 | 563 |
2020-09-08 | $10.19 | $10.37 | $10.18 | $10.37 | $10.37 | 49,123 |
2020-09-04 | $10.16 | $10.29 | $10.14 | $10.20 | $10.20 | 46,782 |
2020-09-03 | $10.14 | $10.23 | $10.10 | $10.19 | $10.19 | 31,794 |
2020-09-02 | $10.38 | $10.38 | $10.13 | $10.15 | $10.15 | 24,274 |
2020-09-01 | $10.33 | $10.33 | $10.13 | $10.16 | $10.16 | 23,580 |
2020-08-31 | $10.12 | $10.30 | $10.12 | $10.28 | $10.28 | 135,421 |
2020-08-28 | $10.17 | $10.24 | $10.07 | $10.22 | $10.22 | 17,367 |
2020-08-27 | $10.06 | $10.12 | $10.06 | $10.09 | $10.09 | 3,597 |
2020-08-26 | $10.14 | $10.20 | $10.02 | $10.20 | $10.20 | 8,848 |
2020-08-25 | $10.05 | $10.09 | $10.00 | $10.09 | $10.09 | 50,857 |
2020-08-24 | $10.06 | $10.08 | $10.05 | $10.07 | $10.07 | 12,104 |
2020-08-21 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 4,006 |
2020-08-20 | $10.10 | $10.14 | $10.00 | $10.06 | $10.06 | 163,121 |
2020-08-19 | $10.21 | $10.27 | $10.10 | $10.10 | $10.10 | 637,891 |
2020-08-18 | $10.20 | $10.29 | $10.17 | $10.26 | $10.26 | 265,710 |
2020-08-17 | $10.22 | $10.34 | $10.20 | $10.21 | $10.21 | 187,783 |
2020-08-14 | $10.21 | $10.33 | $10.21 | $10.25 | $10.25 | 216,777 |
2020-08-13 | $10.30 | $10.33 | $10.23 | $10.29 | $10.29 | 1,806,613 |
2020-08-12 | $10.35 | $10.40 | $10.21 | $10.21 | $10.21 | 514,078 |
2020-08-11 | $10.39 | $10.50 | $10.24 | $10.36 | $10.36 | 28,456 |
2020-08-10 | $10.36 | $10.44 | $10.25 | $10.44 | $10.44 | 75,631 |
2020-08-07 | $10.22 | $10.50 | $10.16 | $10.50 | $10.50 | 101,854 |
2020-08-06 | $10.18 | $10.28 | $10.16 | $10.28 | $10.28 | 41,009 |
2020-08-05 | $10.27 | $10.27 | $10.20 | $10.20 | $10.20 | 1,556 |
2020-08-04 | $10.32 | $10.32 | $10.16 | $10.26 | $10.26 | 246,372 |
2020-08-03 | $10.28 | $10.28 | $10.16 | $10.25 | $10.25 | 126,862 |
2020-07-31 | $10.36 | $10.36 | $10.23 | $10.30 | $10.30 | 353,051 |
2020-07-30 | $10.42 | $10.42 | $10.32 | $10.34 | $10.34 | 309,147 |
2020-07-29 | $10.48 | $10.52 | $10.35 | $10.42 | $10.42 | 465,558 |
2020-07-28 | $10.54 | $10.54 | $10.48 | $10.50 | $10.50 | 26,754 |
2020-07-27 | $10.58 | $10.60 | $10.52 | $10.60 | $10.60 | 54,604 |
2020-07-24 | $10.54 | $10.65 | $10.51 | $10.55 | $10.55 | 1,167,739 |
2020-07-23 | $10.49 | $10.57 | $10.48 | $10.51 | $10.51 | 7,264 |
2020-07-22 | $10.42 | $10.50 | $10.38 | $10.50 | $10.50 | 27,966 |
2020-07-21 | $10.45 | $10.48 | $10.36 | $10.48 | $10.48 | 3,672 |
2020-07-20 | $10.41 | $10.41 | $10.37 | $10.39 | $10.39 | 29,366 |
2020-07-17 | $10.30 | $10.35 | $10.25 | $10.35 | $10.35 | 790 |
2020-07-16 | $10.32 | $10.40 | $10.32 | $10.36 | $10.36 | 26,600 |
2020-07-15 | $10.31 | $10.31 | $10.18 | $10.29 | $10.29 | 238,800 |
2020-07-14 | $10.22 | $10.26 | $10.19 | $10.21 | $10.21 | 12,900 |
2020-07-13 | $10.21 | $10.49 | $10.20 | $10.27 | $10.27 | 44,600 |
2020-07-10 | $10.14 | $10.25 | $10.14 | $10.20 | $10.20 | 16,000 |
2020-07-09 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 250,900 |
2020-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.11 | 290 |
2020-07-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2020-07-06 | $10.16 | $10.25 | $10.14 | $10.20 | $10.20 | 7,600 |
2020-07-02 | $10.25 | $10.25 | $10.12 | $10.12 | $10.12 | 3,300 |
2020-07-01 | $10.22 | $10.23 | $10.02 | $10.08 | $10.08 | 1,900 |
2020-06-30 | $10.10 | $10.18 | $10.04 | $10.07 | $10.07 | 557,000 |
2020-06-29 | $10.25 | $10.25 | $10.05 | $10.09 | $10.09 | 15,100 |
2020-06-26 | $10.24 | $10.24 | $10.10 | $10.12 | $10.12 | 4,763 |
2020-06-25 | $10.07 | $10.25 | $9.95 | $10.00 | $10.00 | 509,896 |
2020-06-24 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,315 |
2020-06-23 | $10.33 | $10.33 | $10.05 | $10.05 | $10.05 | 3,416 |
2020-06-22 | $10.10 | $10.24 | $10.02 | $10.19 | $10.19 | 375,049 |
2020-06-19 | $9.94 | $10.17 | $9.94 | $10.03 | $10.03 | 36,484 |
2020-06-18 | $10.12 | $10.12 | $9.78 | $10.01 | $10.01 | 232,400 |
2020-06-17 | $10.99 | $10.99 | $10.01 | $10.05 | $10.05 | 336,679 |
2020-06-16 | $9.95 | $10.04 | $9.92 | $10.00 | $10.00 | 183,038 |
2020-06-15 | $10.50 | $10.55 | $9.86 | $9.90 | $9.90 | 118,865 |
E2open Parent Holdings Inc - Class A (ETWO) News Headlines
Recent E2open Parent Holdings Inc - Class A (ETWO) News
Similar Companies to E2open Parent Holdings Inc - Class A (ETWO) in the Software-Infrastructure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |